Amundi MSCI EMU Small Cap ESG Broad Transition UCITS ETF DIST (MSSM)

MSSM
🏛️ 法国 →
384.50
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
2021-12-31 378.04 379.99 376.91 379.99 0.0M
2021-12-30 378.02 378.68 377.12 378.63 0.0M
2021-12-29 379.07 379.07 376.59 378.23 0.0M
2021-12-28 376.92 378.94 376.92 378.90 0.0M
2021-12-27 373.95 376.23 372.93 376.23 0.0M
2021-12-24 373.99 374.40 372.14 373.11 0.0M
2021-12-23 371.55 373.18 371.48 373.18 0.0M
2021-12-22 367.43 370.92 366.93 370.92 0.0M
2021-12-21 363.53 366.06 363.53 366.06 0.0M
2021-12-20 358.75 361.42 356.94 360.98 0.0M
2021-12-17 366.61 366.61 362.97 365.36 0.0M
2021-12-16 369.42 371.00 367.06 367.06 0.0M
2021-12-15 365.72 366.53 365.34 365.34 0.0M
2021-12-14 368.56 368.56 364.17 364.33 0.0M
2021-12-13 370.55 371.59 367.28 367.48 0.0M
2021-12-10 371.03 371.03 369.14 369.47 0.0M
2021-12-09 374.14 374.14 370.32 370.32 0.0M
2021-12-08 374.08 375.19 372.02 372.02 0.0M
2021-12-07 369.25 373.73 369.06 373.73 0.0M
2021-12-06 364.78 365.78 361.40 365.73 0.0M
2021-12-03 367.38 367.38 360.67 362.05 0.0M
2021-12-02 367.06 367.06 362.55 364.38 0.0M
2021-12-01 366.57 369.74 365.00 369.74 0.0M
2021-11-30 362.80 365.63 361.15 362.93 0.0M
2021-11-29 367.51 368.47 365.86 365.96 0.0M
2021-11-26 365.82 368.88 363.29 363.43 0.0M
2021-11-25 375.68 376.06 374.97 376.05 0.0M
2021-11-24 375.05 376.39 371.75 374.31 0.0M
2021-11-23 377.93 378.01 374.71 374.71 0.0M
2021-11-22 380.48 381.57 379.64 380.26 0.0M
2021-11-19 384.10 384.10 378.26 380.38 0.0M
2021-11-18 385.40 385.40 381.98 382.83 0.0M
2021-11-17 386.74 387.37 384.49 384.49 0.0M
2021-11-16 388.01 388.01 386.80 386.92 0.0M
2021-11-15 386.18 387.17 385.93 387.17 0.0M
2021-11-12 385.60 386.09 384.70 385.72 0.0M
2021-11-11 385.87 385.87 383.83 385.70 0.0M
2021-11-10 389.02 389.02 384.75 386.33 0.0M
2021-11-09 387.00 388.46 385.61 386.79 0.0M
2021-11-08 386.30 387.79 386.13 387.49 0.0M
2021-11-05 386.63 386.63 385.30 386.45 0.0M
2021-11-04 384.64 386.75 384.64 386.67 0.0M
2021-11-03 381.42 382.02 380.96 381.69 0.0M
2021-11-02 381.88 381.88 380.01 381.01 0.0M
2021-11-01 381.20 382.92 381.11 381.37 0.0M
2021-10-29 378.68 378.68 377.00 378.17 0.0M
2021-10-28 379.49 380.11 378.18 380.11 0.0M
2021-10-27 380.96 381.81 379.97 380.16 0.0M
2021-10-26 379.50 381.57 379.50 380.97 0.0M
2021-10-25 379.53 379.53 378.10 378.86 0.0M
2021-10-22 378.23 379.73 377.89 378.39 0.0M
2021-10-21 375.51 377.51 375.51 376.94 0.0M
2021-10-20 376.22 377.15 375.31 376.62 0.0M
2021-10-19 376.67 376.67 375.49 375.80 0.0M
2021-10-18 374.32 375.72 373.97 374.30 0.0M
2021-10-15 374.30 375.48 374.00 375.12 0.0M
2021-10-14 372.22 373.16 371.52 373.16 0.0M
2021-10-13 366.56 369.56 366.56 369.14 0.0M
2021-10-12 362.56 367.10 362.56 366.30 0.0M
2021-10-11 365.22 365.40 363.74 365.40 0.0M
2021-10-08 366.82 366.94 365.38 365.38 0.0M
2021-10-07 364.31 366.12 362.29 366.12 0.0M
2021-10-06 363.97 363.97 358.37 360.45 0.0M
2021-10-05 363.91 366.36 362.89 366.14 0.0M
2021-10-04 367.10 367.10 363.33 363.33 0.0M
2021-10-01 362.31 367.71 361.25 366.56 0.0M
2021-09-30 369.20 370.59 366.67 366.67 0.0M
2021-09-29 366.67 369.40 366.55 367.40 0.0M
2021-09-28 374.09 374.09 366.54 366.65 0.0M
2021-09-27 375.77 376.53 374.26 374.41 0.0M
2021-09-24 376.80 376.80 373.93 374.48 0.0M
2021-09-23 376.66 378.18 376.08 377.89 0.0M
2021-09-22 371.28 373.59 371.16 373.48 0.0M
2021-09-21 366.56 371.16 366.56 369.50 0.0M
2021-09-20 367.14 367.67 362.97 365.37 0.0M
2021-09-17 376.75 377.30 373.36 373.41 0.0M
2021-09-16 375.88 376.54 374.01 374.21 0.0M
2021-09-15 376.75 376.75 373.49 373.80 0.0M
2021-09-14 377.64 377.64 375.76 376.77 0.0M
2021-09-13 376.49 377.70 375.74 377.09 0.0M
2021-09-10 378.25 378.54 376.09 376.10 0.0M
2021-09-09 374.85 379.24 374.85 378.52 0.0M
2021-09-08 379.83 379.98 376.41 377.00 0.0M
2021-09-07 382.50 383.38 382.09 382.42 0.0M
2021-09-06 383.80 383.80 382.10 382.95 0.0M
2021-09-03 384.37 384.37 380.76 382.17 0.0M
2021-09-02 382.00 384.00 382.00 383.65 0.0M
2021-09-01 382.97 382.99 381.00 381.87 0.0M
2021-08-31 381.64 382.75 378.74 380.23 0.0M
2021-08-30 380.63 380.88 379.57 379.80 0.0M
2021-08-27 377.01 379.21 377.01 379.21 0.0M
2021-08-26 376.12 377.39 375.27 376.87 0.0M
2021-08-25 376.46 377.95 376.46 377.23 0.0M
2021-08-24 376.58 376.70 375.48 375.73 0.0M
2021-08-23 373.73 374.73 373.05 374.73 0.0M
2021-08-20 371.61 371.61 369.40 371.24 0.0M
2021-08-19 372.84 372.84 370.01 371.91 0.0M
2021-08-18 374.52 376.97 374.52 376.97 0.0M
2021-08-17 374.24 374.55 373.41 373.41 0.0M
2021-08-16 376.07 376.67 374.50 375.00 0.0M
2021-08-13 375.93 377.93 375.93 377.76 0.0M
2021-08-12 377.00 377.00 375.65 376.37 0.0M
2021-08-11 375.24 376.41 373.98 376.41 0.0M
2021-08-10 373.03 374.52 373.03 373.98 0.0M
2021-08-09 372.80 372.99 371.49 372.99 0.0M
2021-08-06 372.99 372.99 371.11 372.51 0.0M
2021-08-05 370.52 372.05 370.21 372.05 0.0M
2021-08-04 370.00 370.53 368.88 370.21 0.0M
2021-08-03 369.44 369.94 367.91 368.35 0.0M
2021-08-02 369.78 370.27 368.67 368.76 0.0M
2021-07-30 365.45 367.88 364.95 366.77 0.0M
2021-07-29 368.00 369.08 367.85 368.20 0.0M
2021-07-28 364.31 366.72 363.96 366.72 0.0M
2021-07-27 365.57 365.57 362.60 363.27 0.0M
2021-07-26 363.70 366.00 362.99 365.94 0.0M
2021-07-23 361.56 364.69 361.56 364.23 0.0M
2021-07-22 361.32 362.32 360.69 360.69 0.0M
2021-07-21 353.34 358.50 353.34 358.00 0.0M
2021-07-20 351.49 352.69 349.71 351.40 0.0M
2021-07-19 355.07 355.07 347.20 349.06 0.0M
2021-07-16 360.36 360.36 356.56 357.71 0.0M
2021-07-15 361.57 361.57 358.71 359.15 0.0M
2021-07-14 363.82 363.96 362.34 362.63 0.0M
2021-07-13 364.88 364.88 362.93 363.50 0.0M
2021-07-12 363.01 364.38 361.10 364.13 0.0M
2021-07-09 357.77 362.96 357.77 362.96 0.0M
2021-07-08 362.44 362.44 355.83 358.07 0.0M
2021-07-07 365.84 366.30 363.27 363.66 0.0M
2021-07-06 372.67 372.70 370.09 370.09 0.0M
2021-07-05 369.50 372.97 369.50 372.95 0.0M
2021-07-02 370.10 371.08 369.68 369.84 0.0M
2021-07-01 367.06 369.26 366.26 369.20 0.0M
2021-06-30 368.05 368.96 363.81 365.42 0.0M
2021-06-29 366.59 368.75 366.59 367.78 0.0M
2021-06-28 368.97 369.14 366.72 367.24 0.0M
2021-06-25 367.39 369.53 367.39 369.53 0.0M
2021-06-24 365.10 368.17 365.10 367.70 0.0M
2021-06-23 368.20 368.20 364.46 365.95 0.0M
2021-06-22 368.44 368.44 365.93 367.24 0.0M
2021-06-21 361.76 367.67 361.66 367.27 0.0M
2021-06-18 370.67 371.15 365.51 366.60 0.0M
2021-06-17 371.14 371.50 370.12 370.78 0.0M
2021-06-16 375.45 375.45 371.89 373.18 0.0M
2021-06-15 376.58 376.58 373.55 373.55 0.0M
2021-06-14 375.26 376.75 375.22 375.53 0.0M
2021-06-11 372.54 373.84 371.49 373.81 0.0M
2021-06-10 373.54 373.54 370.40 371.39 0.0M
2021-06-09 372.90 373.27 370.94 372.46 0.0M
2021-06-08 373.23 373.23 371.76 372.64 0.0M
2021-06-07 373.39 373.39 370.85 372.78 0.0M
2021-06-04 370.74 371.79 369.91 371.79 0.0M
2021-06-03 371.04 371.04 367.95 370.10 0.0M
2021-06-02 372.24 372.24 369.36 370.99 0.0M
2021-06-01 370.24 371.54 369.87 370.99 0.0M
2021-05-31 368.80 369.45 367.81 368.20 0.0M
2021-05-28 366.72 368.55 366.72 368.55 0.0M
2021-05-27 365.08 366.93 364.49 366.90 0.0M
2021-05-26 365.53 365.53 362.88 364.48 0.0M
2021-05-25 363.93 365.90 363.34 363.34 0.0M
2021-05-24 362.10 363.81 362.10 363.53 0.0M
2021-05-21 362.12 362.65 360.88 362.09 0.0M
2021-05-20 359.34 361.79 357.86 361.79 0.0M
2021-05-19 358.00 360.48 355.43 358.63 0.0M
2021-05-18 363.10 363.60 362.40 362.40 0.0M
2021-05-17 361.13 362.00 360.03 360.03 0.0M
2021-05-14 358.48 359.82 356.50 359.70 0.0M
2021-05-13 352.80 356.64 349.90 355.68 0.0M
2021-05-12 358.25 358.25 356.00 356.61 0.0M
2021-05-11 360.84 360.84 355.21 358.18 0.0M
2021-05-10 363.84 364.21 363.50 364.21 0.0M
2021-05-07 359.90 361.70 359.84 361.70 0.0M
2021-05-06 360.75 360.81 357.00 359.58 0.0M
2021-05-05 356.39 359.33 356.39 359.33 0.0M
2021-05-04 361.20 361.50 354.21 354.21 0.0M
2021-05-03 358.00 360.41 357.09 359.85 0.0M
2021-04-30 360.00 360.41 357.84 357.84 0.0M
2021-04-29 361.55 361.82 358.22 360.23 0.0M
2021-04-28 361.75 361.75 360.00 361.31 0.0M
2021-04-27 360.57 360.91 359.36 360.91 0.0M
2021-04-26 356.06 360.43 356.06 359.53 0.0M
2021-04-23 353.89 356.58 353.36 356.58 0.0M
2021-04-22 352.78 355.24 352.78 354.74 0.0M
2021-04-21 352.45 352.45 348.75 350.19 0.0M
2021-04-20 355.23 356.87 350.12 351.26 0.0M
2021-04-19 359.00 359.00 356.02 356.83 0.0M
2021-04-16 354.49 357.29 354.49 357.09 0.0M
2021-04-15 354.00 355.13 353.88 353.90 0.0M
2021-04-14 353.88 353.88 352.23 353.83 0.0M
2021-04-13 352.59 353.55 352.35 353.50 0.0M
2021-04-12 352.95 352.95 350.97 351.59 0.0M
2021-04-09 354.66 354.66 352.42 353.47 0.0M
2021-04-08 355.26 355.26 352.01 354.35 0.0M
2021-04-07 354.94 354.94 352.54 353.48 0.0M
2021-04-06 355.20 355.48 353.69 354.68 0.0M
2021-04-01 349.74 352.00 349.00 352.00 0.0M
2021-03-31 349.25 350.00 347.79 348.17 0.0M
2021-03-30 346.82 348.51 346.20 347.58 0.0M
2021-03-29 345.99 346.16 344.63 344.63 0.0M
2021-03-26 343.81 345.00 343.39 345.00 0.0M
2021-03-25 340.68 341.10 336.70 339.77 0.0M
2021-03-24 339.11 342.10 338.69 342.10 0.0M
2021-03-23 341.88 341.93 339.10 340.63 0.0M
2021-03-22 341.73 342.66 341.52 341.86 0.0M
2021-03-19 340.97 343.71 340.75 343.31 0.0M
2021-03-18 346.07 346.28 344.05 345.28 0.0M
2021-03-17 345.39 345.39 342.99 343.82 0.0M
2021-03-16 345.40 345.93 344.75 345.67 0.0M
2021-03-15 343.93 345.00 342.55 343.76 0.0M
2021-03-12 341.72 342.33 340.59 341.56 0.0M
2021-03-11 340.09 342.58 340.09 342.58 0.0M
2021-03-10 338.64 339.49 338.12 339.49 0.0M
2021-03-09 335.93 338.93 335.01 338.74 0.0M
2021-03-08 330.89 335.74 330.89 335.14 0.0M
2021-03-05 329.51 332.00 327.29 328.91 0.0M
2021-03-04 334.61 334.61 329.91 332.02 0.0M
2021-03-03 336.08 337.74 332.60 335.60 0.0M
2021-03-02 335.44 337.03 334.61 334.61 0.0M
2021-03-01 334.10 336.00 334.10 336.00 0.0M
2021-02-26 327.10 332.12 327.10 330.47 0.0M
2021-02-25 335.15 336.84 334.03 334.03 0.0M
2021-02-24 331.33 333.46 331.33 333.18 0.0M
2021-02-23 334.52 334.52 325.80 329.68 0.0M
2021-02-22 332.63 332.63 330.42 331.31 0.0M
2021-02-19 331.09 333.66 330.10 333.66 0.0M
2021-02-18 336.42 336.42 330.75 330.93 0.0M
2021-02-17 338.52 338.52 335.00 335.20 0.0M
2021-02-16 340.45 340.66 338.58 339.13 0.0M
2021-02-15 337.45 339.00 337.45 337.80 0.0M
2021-02-12 335.56 335.75 333.14 335.75 0.0M
2021-02-11 332.47 335.05 332.47 335.05 0.0M
2021-02-10 334.75 334.75 331.87 331.87 0.0M
2021-02-09 333.39 334.44 332.82 333.31 0.0M
2021-02-08 334.36 335.78 333.93 334.78 0.0M
2021-02-05 331.00 332.56 330.20 332.38 0.0M
2021-02-04 328.98 330.17 327.82 329.76 0.0M
2021-02-03 328.65 329.90 327.56 329.17 0.0M
2021-02-02 324.21 326.79 324.02 326.79 0.0M
2021-02-01 320.61 322.00 320.31 320.95 0.0M
2021-01-29 317.67 320.31 316.42 316.42 0.0M
2021-01-28 313.50 321.03 310.71 319.39 0.0M
2021-01-27 323.13 323.28 314.50 317.85 0.0M
2021-01-26 319.07 324.30 319.06 322.47 0.0M
2021-01-25 327.58 327.58 320.20 320.83 0.0M
2021-01-22 327.40 327.40 324.02 325.66 0.0M
2021-01-21 329.84 330.75 328.15 328.65 0.0M
2021-01-20 327.00 328.46 326.85 328.44 0.0M
2021-01-19 326.63 326.63 325.29 325.75 0.0M
2021-01-18 322.90 324.82 322.66 324.82 0.0M
2021-01-15 325.92 326.02 321.35 322.40 0.0M
2021-01-14 325.70 327.51 325.06 327.51 0.0M
2021-01-13 324.69 324.95 323.64 324.20 0.0M
2021-01-12 323.09 324.68 323.09 323.61 0.0M
2021-01-11 326.52 326.52 320.71 321.67 0.0M
2021-01-08 327.30 327.30 323.63 324.61 0.0M
2021-01-07 323.34 324.44 321.31 324.13 0.0M
2021-01-06 319.00 321.24 316.79 321.03 0.0M
2021-01-05 314.90 317.16 314.90 317.16 0.0M
2021-01-04 317.34 318.09 314.51 314.80 0.0M