Amundi MSCI USA Minimum Vol Factor - UCITS ETF (C) (MIVU)

MIVU
🏛️ 法国 →
93.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 92.75 93.13 92.69 93.00 0.0M
2025-10-02 92.56 92.71 92.56 92.71 0.0M
2025-10-01 91.94 91.94 91.94 92.69 0.0M
2025-09-30 92.24 92.24 92.24 92.44 0.0M
2025-09-29 92.47 92.74 92.47 92.35 0.0M
2025-09-26 91.89 91.89 91.89 92.15 0.0M
2025-09-25 91.69 92.18 91.69 91.79 0.0M
2025-09-24 91.35 91.45 91.35 91.71 0.0M
2025-09-23 91.13 91.13 90.94 91.08 0.0M
2025-09-22 91.27 91.27 91.27 91.11 0.0M
2025-09-19 91.03 91.03 91.03 91.19 0.0M
2025-09-18 90.87 90.87 90.87 91.11 0.0M
2025-09-17 89.89 90.47 89.89 90.47 0.0M
2025-09-16 90.68 90.68 90.02 90.02 0.0M
2025-09-15 91.63 91.63 91.27 91.08 0.0M
2025-09-12 91.94 91.94 91.94 91.85 0.0M
2025-09-11 91.54 91.54 91.54 91.87 0.0M
2025-09-10 91.82 91.82 91.09 91.09 0.0M
2025-09-09 91.28 91.28 91.28 91.45 0.0M
2025-09-08 91.45 91.45 91.11 91.11 0.0M
2025-09-05 92.14 92.14 92.14 91.21 0.0M
2025-09-04 92.05 92.05 91.99 92.17 0.0M
2025-09-03 92.02 92.02 92.02 91.52 0.0M
2025-09-02 91.90 92.29 91.87 91.73 0.0M
2025-09-01 91.75 91.75 91.75 91.94 0.0M
2025-08-29 91.96 92.22 91.96 91.56 0.0M
2025-08-28 92.23 92.23 91.61 91.66 0.0M
2025-08-27 92.05 92.33 92.05 92.33 0.0M
2025-08-26 91.90 91.90 91.46 91.46 0.0M
2025-08-25 91.95 91.95 91.68 91.68 0.0M
2025-08-22 92.88 92.88 92.88 92.23 0.0M
2025-08-21 92.71 92.86 92.71 92.86 0.0M
2025-08-20 92.13 92.21 91.90 92.45 0.0M
2025-08-19 91.18 91.18 91.18 91.83 0.0M
2025-08-18 91.17 91.46 91.17 91.48 0.0M
2025-08-15 91.27 91.27 91.27 90.90 0.0M
2025-08-14 91.13 91.13 91.13 91.15 0.0M
2025-08-13 90.40 90.77 90.40 90.77 0.0M
2025-08-12 90.99 90.99 90.99 90.31 0.0M
2025-08-11 90.90 91.07 90.90 91.07 0.0M
2025-08-08 90.73 90.73 90.73 90.58 0.0M
2025-08-07 90.90 90.92 90.90 90.54 0.0M
2025-08-06 91.45 91.45 91.45 91.19 0.0M
2025-08-05 92.02 92.02 92.02 91.37 0.0M
2025-08-04 91.12 91.22 91.12 91.71 0.0M
2025-08-01 92.49 92.49 92.21 91.09 0.0M
2025-07-31 92.78 93.00 92.78 92.99 0.0M
2025-07-30 92.43 92.43 92.43 92.98 0.0M
2025-07-29 92.25 92.25 92.25 92.77 0.0M
2025-07-28 91.72 92.20 91.72 91.95 0.0M
2025-07-25 91.26 91.83 91.26 91.33 0.0M
2025-07-24 91.08 91.08 91.08 91.10 0.0M
2025-07-23 91.11 91.11 91.11 90.98 0.0M
2025-07-22 90.68 90.92 90.56 90.81 0.0M
2025-07-21 91.08 91.08 90.84 90.78 0.0M
2025-07-18 91.45 91.45 91.45 91.12 0.0M
2025-07-17 91.29 91.31 91.26 91.31 0.0M
2025-07-16 90.31 91.00 90.31 89.98 0.0M
2025-07-15 90.99 91.09 90.99 90.85 0.0M
2025-07-14 90.37 90.78 90.20 90.78 0.0M
2025-07-11 91.03 91.03 90.68 90.44 0.0M
2025-07-10 90.86 90.86 90.86 91.25 0.0M
2025-07-09 91.01 91.01 90.86 90.87 0.0M
2025-07-08 90.96 91.13 90.94 91.13 0.0M
2025-07-07 91.09 91.22 91.09 91.20 0.0M
2025-07-04 90.82 90.82 90.70 90.75 0.0M
2025-07-03 90.38 91.19 90.38 91.19 0.0M
2025-07-02 91.32 91.39 90.20 90.20 0.0M
2025-07-01 90.96 91.14 90.96 91.14 0.0M
2025-06-30 90.41 90.62 90.40 90.62 0.0M
2025-06-27 90.31 90.31 90.31 90.56 0.0M
2025-06-26 90.08 90.26 90.08 90.32 0.0M
2025-06-25 91.49 91.49 91.49 90.73 0.0M
2025-06-24 91.35 91.35 91.35 91.02 0.0M
2025-06-23 90.90 91.50 90.90 90.99 0.0M
2025-06-20 90.68 90.68 90.53 91.17 0.0M
2025-06-19 91.21 91.21 91.21 90.91 0.0M
2025-06-18 91.31 91.31 91.31 91.15 0.0M
2025-06-17 91.21 91.21 91.10 91.48 0.0M
2025-06-16 91.58 91.58 91.58 91.46 0.0M
2025-06-13 91.66 91.66 91.66 91.98 0.0M
2025-06-12 91.70 91.87 91.70 91.70 0.0M
2025-06-11 92.63 92.63 92.09 92.22 0.0M
2025-06-10 92.79 92.79 92.79 92.68 0.0M
2025-06-09 93.13 93.41 93.13 92.67 0.0M
2025-06-06 92.91 92.91 92.91 93.37 0.0M
2025-06-05 92.89 92.89 92.89 92.64 0.0M
2025-06-04 93.49 93.49 93.49 93.19 0.0M
2025-06-03 92.93 92.93 92.93 93.18 0.0M
2025-06-02 92.90 92.90 92.90 92.58 0.0M
2025-05-30 92.93 93.11 92.93 93.11 0.0M
2025-05-29 93.95 93.95 92.58 92.58 0.0M
2025-05-28 93.71 93.71 93.71 93.51 0.0M
2025-05-27 93.16 93.43 93.00 93.34 0.0M
2025-05-26 92.72 93.16 92.72 92.98 0.0M
2025-05-23 92.95 92.95 92.95 92.52 0.0M
2025-05-22 93.47 93.47 93.33 93.19 0.0M
2025-05-21 94.29 94.29 93.94 93.97 0.0M
2025-05-20 94.94 95.23 94.94 95.23 0.0M
2025-05-19 94.66 94.66 94.66 94.98 0.0M
2025-05-16 94.25 94.25 94.25 95.21 0.0M
2025-05-15 92.53 94.13 92.53 94.13 0.0M
2025-05-14 93.59 93.59 93.59 92.91 0.0M
2025-05-13 94.73 94.91 94.48 94.22 0.0M
2025-05-12 94.34 94.40 94.34 94.31 0.0M
2025-05-09 93.46 93.46 93.43 93.04 0.0M
2025-05-08 93.92 93.92 93.51 93.67 0.0M
2025-05-07 92.64 92.88 92.64 92.88 0.0M
2025-05-06 92.95 92.95 92.95 92.87 0.0M
2025-05-05 92.68 93.21 92.68 93.11 0.0M
2025-05-02 93.00 93.00 92.51 92.70 0.0M
2025-04-30 91.63 91.97 91.63 91.97 0.0M
2025-04-29 90.90 91.35 90.90 91.20 0.0M
2025-04-28 90.94 91.02 90.94 90.83 0.0M
2025-04-25 91.04 91.04 90.08 90.20 0.0M
2025-04-24 90.28 90.55 89.93 90.75 0.0M
2025-04-23 90.51 91.35 90.45 90.50 0.0M
2025-04-22 87.75 88.20 87.75 88.71 0.0M
2025-04-17 90.28 90.28 89.73 90.15 0.0M
2025-04-16 90.66 90.96 90.46 91.26 0.0M
2025-04-15 91.45 91.99 91.45 91.62 0.0M
2025-04-14 89.95 89.95 89.95 90.82 0.0M
2025-04-11 89.46 89.46 88.51 88.66 0.0M
2025-04-10 92.42 92.42 89.85 89.76 0.0M
2025-04-09 87.93 88.13 87.06 87.51 0.0M
2025-04-08 90.52 92.29 90.52 91.55 0.0M
2025-04-07 87.08 91.20 87.08 88.99 0.0M
2025-04-04 94.84 94.84 93.37 92.78 0.0M
2025-04-03 95.38 95.73 94.09 95.73 0.0M
2025-04-02 98.52 98.52 97.73 98.20 0.0M
2025-04-01 98.58 98.58 98.39 98.58 0.0M
2025-03-31 97.10 98.10 97.10 97.90 0.0M
2025-03-28 98.11 98.11 98.11 97.54 0.0M
2025-03-27 98.40 98.40 98.40 98.46 0.0M
2025-03-26 97.80 98.48 97.80 98.08 0.0M
2025-03-25 97.91 97.91 97.84 97.64 0.0M
2025-03-24 97.19 97.92 97.19 97.97 0.0M
2025-03-21 96.92 96.92 96.77 96.98 0.0M
2025-03-20 97.11 97.11 97.10 96.99 0.0M
2025-03-19 96.24 96.53 96.24 96.79 0.0M
2025-03-18 96.45 96.82 96.06 96.06 0.0M
2025-03-17 95.48 96.36 95.48 96.29 0.0M
2025-03-14 95.23 95.23 95.23 95.49 0.0M
2025-03-13 94.81 94.97 94.81 94.89 0.0M
2025-03-12 95.59 95.59 94.58 94.83 0.0M
2025-03-11 97.11 97.11 95.50 95.33 0.0M
2025-03-10 97.71 98.23 97.20 98.11 0.0M
2025-03-07 97.55 97.55 97.04 97.04 0.0M
2025-03-06 98.10 98.10 97.36 97.70 0.0M
2025-03-05 99.26 99.26 98.15 97.75 0.0M
2025-03-04 102.09 102.09 100.92 100.88 0.0M
2025-03-03 103.04 103.12 102.66 102.43 0.0M
2025-02-28 102.03 102.03 101.90 101.86 0.0M
2025-02-27 101.39 102.37 101.24 102.37 0.0M
2025-02-26 101.51 101.53 101.20 101.20 0.0M
2025-02-25 101.37 101.38 101.09 101.12 0.0M
2025-02-24 100.89 101.11 100.89 101.32 0.0M
2025-02-21 101.19 101.19 101.19 101.31 0.0M
2025-02-20 101.59 101.59 100.97 101.04 0.0M
2025-02-19 101.09 101.54 101.02 101.54 0.0M
2025-02-18 100.76 100.76 100.73 100.73 0.0M
2025-02-17 100.64 100.73 100.60 100.70 0.0M
2025-02-14 101.38 101.38 100.73 100.72 0.0M
2025-02-13 101.08 101.22 101.08 101.22 0.0M
2025-02-12 101.72 101.72 101.72 101.32 0.0M
2025-02-11 102.15 102.15 102.00 101.75 0.0M
2025-02-10 102.01 102.01 102.01 102.13 0.0M
2025-02-07 101.52 101.84 101.52 101.88 0.0M
2025-02-06 101.76 101.76 101.76 101.80 0.0M
2025-02-05 100.45 100.80 100.45 100.80 0.0M
2025-02-04 101.35 101.35 100.88 100.88 0.0M
2025-02-03 101.16 101.16 100.50 101.47 0.0M
2025-01-31 100.78 100.93 100.78 100.97 0.0M
2025-01-30 99.79 100.18 99.79 100.30 0.0M
2025-01-29 99.75 99.90 99.75 99.90 0.0M
2025-01-28 99.42 99.71 99.42 99.81 0.0M
2025-01-27 98.24 98.60 98.24 98.60 0.0M
2025-01-24 98.37 98.37 98.08 98.14 0.0M
2025-01-23 98.70 98.70 98.56 98.56 0.0M
2025-01-22 98.65 98.74 98.59 98.74 0.0M
2025-01-21 98.32 98.77 98.32 98.62 0.0M
2025-01-20 98.74 98.75 97.96 98.04 0.0M
2025-01-17 98.86 99.26 98.81 99.22 0.0M
2025-01-16 98.18 98.18 98.04 98.50 0.0M
2025-01-15 97.29 98.08 97.29 98.06 0.0M
2025-01-14 97.58 97.58 97.12 97.22 0.0M
2025-01-13 97.14 97.50 97.14 97.50 0.0M
2025-01-10 97.77 97.77 97.60 97.30 0.0M
2025-01-09 97.74 97.83 97.74 97.83 0.0M
2025-01-08 97.22 97.58 97.22 97.58 0.0M
2025-01-07 96.41 97.25 96.41 97.15 0.0M
2025-01-06 97.88 97.88 97.16 97.19 0.0M
2025-01-03 97.84 98.16 97.82 98.16 0.0M
2025-01-02 97.55 98.39 97.55 98.39 0.0M