Amundi MSCI Europe Quality Factor UCITS ETF-EUR(C) (QCEU)

QCEU
🏛️ 法国 →
108.88
最后更新: 2025-09-26
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
2025-09-26 108.48 108.92 108.48 108.88 0.0M
2025-09-25 108.78 108.82 108.60 108.44 0.0M
2025-09-24 109.60 109.60 109.22 109.20 0.0M
2025-09-23 109.88 109.92 109.88 109.86 0.0M
2025-09-22 110.02 110.02 109.78 109.94 0.0M
2025-09-19 109.92 110.34 109.86 109.96 0.0M
2025-09-18 109.50 110.10 109.50 110.20 0.0M
2025-09-17 108.92 108.96 108.92 108.86 0.0M
2025-09-16 110.02 110.10 109.38 108.86 0.0M
2025-09-15 109.78 110.16 109.78 109.88 0.0M
2025-09-12 109.86 109.86 109.62 109.66 0.0M
2025-09-11 109.50 109.76 109.50 109.78 0.0M
2025-09-10 109.84 110.06 109.84 109.20 0.0M
2025-09-09 109.76 109.76 109.50 109.42 0.0M
2025-09-08 109.56 109.80 109.32 109.84 0.0M
2025-09-05 109.42 109.76 109.42 109.34 0.0M
2025-09-04 108.74 109.24 108.74 109.24 0.0M
2025-09-03 107.92 108.38 107.92 108.60 0.0M
2025-09-02 108.20 108.34 107.54 107.38 0.0M
2025-09-01 108.72 108.72 108.30 108.40 0.0M
2025-08-29 108.72 108.72 108.72 108.28 0.0M
2025-08-28 109.34 109.42 109.06 108.98 0.0M
2025-08-27 108.64 109.00 108.64 109.12 0.0M
2025-08-26 108.58 108.58 108.56 108.34 0.0M
2025-08-25 109.18 109.56 109.14 108.98 0.0M
2025-08-22 108.90 109.80 108.90 109.56 0.0M
2025-08-21 109.10 109.14 108.86 109.10 0.0M
2025-08-20 108.16 109.38 108.16 109.34 0.0M
2025-08-19 107.64 108.52 107.64 108.50 0.0M
2025-08-18 107.28 107.42 107.24 107.52 0.0M
2025-08-15 107.44 107.44 107.20 107.04 0.0M
2025-08-14 106.44 106.98 106.44 107.04 0.0M
2025-08-13 106.06 106.28 106.06 106.46 0.0M
2025-08-12 105.78 105.80 105.50 105.54 0.0M
2025-08-11 106.28 106.28 105.50 105.48 0.0M
2025-08-08 106.06 106.06 105.62 105.70 0.0M
2025-08-07 104.60 106.02 104.60 105.76 0.0M
2025-08-06 105.58 105.58 104.74 104.60 0.0M
2025-08-05 106.08 106.08 105.52 105.52 0.0M
2025-08-04 105.02 105.32 104.72 105.50 0.0M
2025-08-01 105.52 105.52 104.12 104.22 0.0M
2025-07-31 108.30 108.30 106.80 106.84 0.0M
2025-07-30 108.10 108.36 108.10 108.12 0.0M
2025-07-29 109.02 109.50 107.94 108.06 0.0M
2025-07-28 110.02 110.02 108.94 108.94 0.0M
2025-07-25 108.94 108.94 108.64 108.96 0.0M
2025-07-24 109.60 109.98 109.30 109.40 0.0M
2025-07-23 108.96 109.40 108.96 109.32 0.0M
2025-07-22 108.08 108.08 107.62 107.84 0.0M
2025-07-21 108.58 108.62 108.22 108.18 0.0M
2025-07-18 109.36 109.36 109.36 108.66 0.0M
2025-07-17 108.92 109.38 108.92 109.30 0.0M
2025-07-16 108.86 109.02 108.58 108.56 0.0M
2025-07-15 109.76 110.12 109.16 109.16 0.0M
2025-07-14 109.22 109.34 109.22 109.60 0.0M
2025-07-11 110.82 110.82 109.70 109.62 0.0M
2025-07-10 110.52 111.10 110.52 111.26 0.0M
2025-07-09 109.60 110.04 109.60 109.96 0.0M
2025-07-08 109.18 109.60 108.88 109.56 0.0M
2025-07-07 108.90 109.26 108.90 109.22 0.0M
2025-07-04 108.66 109.16 108.62 108.98 0.0M
2025-07-03 109.52 109.52 109.50 109.10 0.0M
2025-07-02 109.22 109.22 108.74 109.08 0.0M
2025-07-01 109.12 109.12 108.40 109.10 0.0M
2025-06-30 109.50 109.50 108.80 108.80 0.0M
2025-06-27 108.78 109.22 108.78 109.22 0.0M
2025-06-26 108.54 108.56 108.02 108.02 0.0M
2025-06-25 109.42 109.42 109.06 108.28 0.0M
2025-06-24 110.20 110.20 109.24 109.26 0.0M
2025-06-23 108.42 108.88 108.30 108.46 0.0M
2025-06-20 109.72 109.80 108.88 108.82 0.0M
2025-06-19 109.46 109.46 109.32 109.32 0.0M
2025-06-18 110.58 110.58 110.00 110.02 0.0M
2025-06-17 110.74 110.90 110.74 110.72 0.0M
2025-06-16 111.88 112.06 111.46 111.54 0.0M
2025-06-13 111.88 112.40 111.84 111.88 0.0M
2025-06-12 112.76 112.76 112.30 112.78 0.0M
2025-06-11 113.56 113.56 113.10 113.22 0.0M
2025-06-10 113.18 113.50 113.00 113.50 0.0M
2025-06-09 113.16 113.18 112.90 113.08 0.0M
2025-06-06 112.80 113.28 112.74 113.12 0.0M
2025-06-05 113.10 113.32 113.10 112.96 0.0M
2025-06-04 112.42 112.90 112.42 112.84 0.0M
2025-06-03 112.42 112.42 111.56 111.88 0.0M
2025-06-02 112.28 112.28 111.74 111.98 0.0M
2025-05-30 111.96 112.66 111.96 112.26 0.0M
2025-05-29 112.78 112.78 111.90 111.90 0.0M
2025-05-28 112.74 112.74 112.20 112.04 0.0M
2025-05-27 112.66 113.20 112.66 112.92 0.0M
2025-05-26 112.70 112.90 112.70 112.76 0.0M
2025-05-23 112.62 112.62 111.32 111.48 0.0M
2025-05-22 112.74 112.74 112.00 112.26 0.0M
2025-05-21 112.98 113.24 112.98 113.24 0.0M
2025-05-20 112.80 113.24 112.80 113.24 0.0M
2025-05-19 112.16 112.16 111.56 112.42 0.0M
2025-05-16 112.46 112.52 111.90 112.28 0.0M
2025-05-15 110.56 111.16 110.56 111.84 0.0M
2025-05-14 111.36 111.36 111.34 110.82 0.0M
2025-05-13 111.68 111.90 111.40 111.40 0.0M
2025-05-12 110.66 111.64 110.66 111.64 0.0M
2025-05-09 110.18 110.18 110.06 110.00 0.0M
2025-05-08 110.10 110.76 109.82 109.84 0.0M
2025-05-07 109.88 109.98 109.52 109.72 0.0M
2025-05-06 110.66 110.70 110.00 110.30 0.0M
2025-05-05 110.80 110.86 110.54 110.76 0.0M
2025-05-02 109.36 110.44 109.36 110.50 0.0M
2025-04-30 108.18 108.80 108.18 108.74 0.0M
2025-04-29 107.48 107.62 107.40 107.62 0.0M
2025-04-28 107.42 107.78 107.12 107.48 0.0M
2025-04-25 107.38 107.40 106.82 106.92 0.0M
2025-04-24 105.96 107.20 105.84 107.08 0.0M
2025-04-23 106.06 106.14 106.06 106.14 0.0M
2025-04-22 104.68 105.04 104.54 105.04 0.0M
2025-04-17 104.38 104.66 104.26 104.44 0.0M
2025-04-16 104.68 104.68 104.00 104.86 0.0M
2025-04-15 104.64 105.54 104.64 105.54 0.0M
2025-04-14 103.76 104.44 103.76 104.44 0.0M
2025-04-11 102.38 102.38 100.30 101.80 0.0M
2025-04-10 104.92 104.92 101.64 101.64 0.0M
2025-04-09 98.80 99.78 97.03 98.13 0.0M
2025-04-08 100.46 102.52 100.04 101.68 0.0M
2025-04-07 97.54 101.04 97.06 98.49 0.0M
2025-04-04 107.40 107.40 103.28 103.28 0.0M
2025-04-03 108.56 108.90 107.82 108.00 0.0M
2025-04-02 110.12 110.12 109.64 109.92 0.0M
2025-04-01 110.58 110.66 110.52 110.66 0.0M
2025-03-31 110.16 110.16 109.34 109.38 0.0M
2025-03-28 111.62 111.70 111.04 111.12 0.0M
2025-03-27 111.20 111.56 111.20 111.56 0.0M
2025-03-26 112.78 112.78 111.76 111.94 0.0M
2025-03-25 112.94 112.94 112.78 112.78 0.0M
2025-03-24 113.66 113.66 112.62 112.62 0.0M
2025-03-21 113.30 113.30 112.84 112.90 0.0M
2025-03-20 113.90 113.98 113.68 113.98 0.0M
2025-03-19 113.42 114.08 113.42 113.88 0.0M
2025-03-18 113.78 113.78 113.68 113.70 0.0M
2025-03-17 112.96 113.78 112.96 113.74 0.0M
2025-03-14 112.04 112.94 112.04 112.94 0.0M
2025-03-13 112.12 112.20 111.96 112.02 0.0M
2025-03-12 111.82 112.12 111.52 112.12 0.0M
2025-03-11 113.54 113.54 111.24 111.24 0.0M
2025-03-10 114.90 114.90 113.68 113.76 0.0M
2025-03-07 114.20 114.80 113.84 114.80 0.0M
2025-03-06 115.28 115.28 114.18 114.76 0.0M
2025-03-05 115.86 116.14 115.40 115.40 0.0M
2025-03-04 116.48 116.48 115.48 115.48 0.0M
2025-03-03 116.52 117.36 115.88 117.16 0.0M
2025-02-28 115.16 116.02 115.16 116.02 0.0M
2025-02-27 115.76 116.22 115.76 116.22 0.0M
2025-02-26 116.84 117.10 116.84 116.88 0.0M
2025-02-25 116.12 116.56 116.12 116.48 0.0M
2025-02-24 116.60 116.60 116.14 116.46 0.0M
2025-02-21 115.80 116.64 115.76 116.64 0.0M
2025-02-20 115.48 115.80 115.48 115.60 0.0M
2025-02-19 116.16 116.20 115.14 115.48 0.0M
2025-02-18 116.20 116.32 116.20 116.32 0.0M
2025-02-17 115.46 116.06 115.46 116.06 0.0M
2025-02-14 116.10 116.10 116.10 115.42 0.0M
2025-02-13 115.02 115.50 114.84 116.02 0.0M
2025-02-12 114.30 114.30 114.02 114.14 0.0M
2025-02-11 114.10 114.26 114.08 114.24 0.0M
2025-02-10 113.54 114.10 113.54 114.10 0.0M
2025-02-07 113.88 113.98 113.20 113.30 0.0M
2025-02-06 113.78 114.28 113.78 114.44 0.0M
2025-02-05 112.76 113.22 112.76 113.28 0.0M
2025-02-04 112.56 113.02 112.20 113.00 0.0M
2025-02-03 111.86 112.86 111.86 112.86 0.1M
2025-01-31 113.78 114.06 113.30 113.50 0.2M
2025-01-30 112.68 113.36 112.68 113.36 0.0M
2025-01-29 112.86 112.92 112.50 112.34 0.0M
2025-01-28 112.12 112.46 112.12 111.96 0.0M
2025-01-27 111.10 111.80 110.54 111.80 0.0M
2025-01-24 112.08 112.36 111.62 111.70 0.0M
2025-01-23 111.24 111.46 111.20 111.46 0.0M
2025-01-22 111.06 111.68 111.06 111.32 0.0M
2025-01-21 109.98 110.52 109.98 110.52 0.0M
2025-01-20 110.04 110.10 110.04 109.92 0.0M
2025-01-17 109.88 110.28 109.88 110.08 0.0M
2025-01-16 109.16 109.64 109.16 109.64 0.0M
2025-01-15 106.84 108.02 106.80 107.78 0.0M
2025-01-14 107.92 107.92 107.68 106.80 0.0M
2025-01-13 107.34 107.34 107.30 107.22 0.0M
2025-01-10 109.16 109.16 108.14 108.14 0.0M
2025-01-09 108.24 109.18 108.24 109.18 0.0M
2025-01-08 108.52 108.86 108.18 108.58 0.0M
2025-01-07 107.90 108.34 107.84 108.34 0.0M
2025-01-06 107.04 108.00 107.04 108.10 0.0M
2025-01-03 107.30 107.30 106.72 106.72 0.0M
2025-01-02 106.98 107.78 106.54 107.78 0.0M