Amundi Index Solutions - Amundi Index J.P. Morgan GBI Global Govies UCITS ETF DR (GGOVI)

GGOVI
🏛️ 法国 →
44.99
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 45.01 45.01 44.99 44.99 0.0M
2025-09-25 44.92 45.05 44.92 45.00 0.0M
2025-09-24 45.04 45.04 45.00 44.98 0.0M
2025-09-23 44.87 44.90 44.87 44.87 0.0M
2025-09-22 44.85 44.85 44.85 44.92 0.0M
2025-09-19 44.94 45.04 44.94 45.00 0.0M
2025-09-18 45.08 45.08 45.00 44.95 0.0M
2025-09-17 45.13 45.13 45.03 45.04 0.0M
2025-09-16 45.13 45.13 45.03 45.00 0.0M
2025-09-15 45.25 45.25 45.13 45.13 0.0M
2025-09-12 45.24 45.24 45.20 45.19 0.0M
2025-09-11 45.26 45.37 45.26 45.29 0.0M
2025-09-10 45.25 45.25 45.25 45.24 0.0M
2025-09-09 45.15 45.21 45.15 45.20 0.0M
2025-09-08 45.12 45.18 45.12 45.17 0.0M
2025-09-05 45.12 45.16 45.12 45.11 0.0M
2025-09-04 45.03 45.10 45.03 45.11 0.0M
2025-09-03 44.87 44.98 44.87 44.98 0.0M
2025-09-02 44.86 44.91 44.81 44.81 0.0M
2025-09-01 44.74 44.87 44.74 44.89 0.0M
2025-08-29 45.10 45.10 44.99 44.99 0.0M
2025-08-28 45.09 45.11 45.02 45.11 0.0M
2025-08-27 45.06 45.15 45.06 45.15 0.0M
2025-08-26 45.01 45.06 45.01 45.03 0.0M
2025-08-25 45.02 45.02 44.86 44.89 0.0M
2025-08-22 45.04 45.04 45.04 44.93 0.0M
2025-08-21 45.07 45.07 45.07 44.96 0.0M
2025-08-20 45.00 45.00 45.00 45.02 0.0M
2025-08-19 44.86 44.94 44.86 44.94 0.0M
2025-08-18 44.87 44.87 44.87 44.86 0.0M
2025-08-15 45.04 45.04 44.86 44.88 0.0M
2025-08-14 45.11 45.24 45.11 45.10 0.0M
2025-08-13 44.96 44.96 44.96 45.06 0.0M
2025-08-12 45.17 45.17 45.03 44.96 0.0M
2025-08-11 45.10 45.10 45.10 45.24 0.0M
2025-08-08 45.19 45.19 45.18 45.08 0.0M
2025-08-07 45.13 45.27 45.13 45.27 0.0M
2025-08-06 45.37 45.40 45.37 45.24 0.0M
2025-08-05 45.51 45.51 45.51 45.44 0.0M
2025-08-04 45.49 45.49 45.45 45.43 0.0M
2025-08-01 45.31 45.44 45.31 45.38 0.0M
2025-07-31 45.58 45.58 45.44 45.40 0.0M
2025-07-30 45.17 45.17 45.17 45.28 0.0M
2025-07-29 44.98 45.24 44.98 45.22 0.0M
2025-07-28 44.64 44.92 44.64 44.92 0.0M
2025-07-25 44.55 44.60 44.52 44.57 0.0M
2025-07-24 44.62 44.62 44.60 44.54 0.0M
2025-07-23 44.74 44.74 44.74 44.76 0.0M
2025-07-22 44.80 44.89 44.78 44.87 0.0M
2025-07-21 44.82 44.83 44.82 44.83 0.0M
2025-07-18 44.78 44.82 44.78 44.73 0.0M
2025-07-17 44.82 44.83 44.82 44.83 0.0M
2025-07-16 44.68 44.68 44.68 44.61 0.0M
2025-07-15 44.66 44.77 44.66 44.71 0.0M
2025-07-14 44.76 44.76 44.63 44.63 0.0M
2025-07-11 44.82 44.82 44.71 44.69 0.0M
2025-07-10 44.82 44.82 44.81 44.86 0.0M
2025-07-09 44.71 44.77 44.71 44.78 0.0M
2025-07-08 44.77 44.77 44.65 44.73 0.0M
2025-07-07 45.05 45.05 44.95 44.81 0.0M
2025-07-04 44.87 45.10 44.87 44.90 0.0M
2025-07-03 44.92 44.98 44.92 44.90 0.0M
2025-07-02 44.99 45.03 44.99 44.91 0.0M
2025-07-01 45.23 45.24 45.08 45.08 0.0M
2025-06-30 45.07 45.15 45.00 45.00 0.0M
2025-06-27 45.14 45.14 45.04 45.04 0.0M
2025-06-26 45.24 45.24 45.10 45.14 0.0M
2025-06-25 45.39 45.39 45.39 45.24 0.0M
2025-06-24 45.33 45.35 45.29 45.34 0.0M
2025-06-23 45.32 45.45 45.32 45.44 0.0M
2025-06-20 45.54 45.54 45.39 45.39 0.0M
2025-06-19 45.59 45.59 45.59 45.59 0.0M
2025-06-18 45.42 45.57 45.42 45.57 0.0M
2025-06-17 45.26 45.36 45.26 45.36 0.0M
2025-06-16 45.29 45.29 45.17 45.30 0.0M
2025-06-13 45.60 45.60 45.55 45.35 0.0M
2025-06-12 45.65 45.65 45.39 45.49 0.0M
2025-06-11 45.62 45.62 45.62 45.50 0.0M
2025-06-10 45.53 45.68 45.53 45.63 0.0M
2025-06-09 45.59 45.59 45.58 45.58 0.0M
2025-06-06 45.70 45.76 45.68 45.68 0.0M
2025-06-05 45.86 45.91 45.83 45.66 0.0M
2025-06-04 45.77 45.77 45.74 45.78 0.0M
2025-06-03 45.58 45.85 45.58 45.78 0.0M
2025-06-02 45.93 45.93 45.67 45.66 0.0M
2025-05-30 45.89 45.91 45.89 45.91 0.0M
2025-05-29 45.80 45.87 45.80 45.86 0.0M
2025-05-28 45.97 45.97 45.81 45.88 0.0M
2025-05-27 45.84 45.84 45.76 45.82 0.0M
2025-05-26 45.26 45.64 45.26 45.64 0.0M
2025-05-23 45.70 45.83 45.70 45.75 0.0M
2025-05-22 45.56 45.67 45.56 45.65 0.0M
2025-05-21 45.61 45.61 45.60 45.57 0.0M
2025-05-20 45.94 45.95 45.94 45.85 0.0M
2025-05-19 45.99 45.99 45.80 45.92 0.0M
2025-05-16 46.27 46.27 46.17 46.23 0.0M
2025-05-15 45.89 45.90 45.89 46.05 0.0M
2025-05-14 46.02 46.02 45.81 45.84 0.0M
2025-05-13 46.12 46.13 46.11 45.93 0.0M
2025-05-12 46.04 46.14 46.04 46.12 0.0M
2025-05-09 46.08 46.08 46.04 46.06 0.0M
2025-05-08 46.33 46.33 46.17 46.11 0.0M
2025-05-07 45.97 46.11 45.97 46.11 0.0M
2025-05-06 45.96 46.05 45.96 46.03 0.0M
2025-05-05 45.97 46.03 45.97 46.01 0.0M
2025-05-02 46.28 46.28 46.09 46.01 0.0M
2025-04-30 46.22 46.32 46.22 46.32 0.0M
2025-04-29 46.10 46.14 46.08 46.10 0.0M
2025-04-28 46.11 46.11 46.01 46.01 0.0M
2025-04-25 46.04 46.08 46.04 46.01 0.0M
2025-04-24 45.94 46.03 45.94 46.08 0.0M
2025-04-23 45.88 45.88 45.88 45.87 0.0M
2025-04-22 45.56 45.66 45.56 45.67 0.0M
2025-04-17 45.98 45.98 45.98 45.97 0.0M
2025-04-16 45.86 45.93 45.86 45.91 0.0M
2025-04-15 45.86 45.96 45.86 45.96 0.0M
2025-04-14 45.57 45.65 45.52 45.59 0.0M
2025-04-11 45.61 45.63 45.56 45.63 0.0M
2025-04-10 46.56 46.61 46.10 46.33 0.0M
2025-04-09 46.23 46.56 46.23 46.56 0.0M
2025-04-08 46.87 47.12 46.84 47.12 0.0M
2025-04-07 47.78 47.78 47.16 47.19 0.0M
2025-04-04 47.22 47.54 47.07 47.41 0.0M
2025-04-03 47.16 47.16 47.01 46.97 0.0M
2025-04-02 47.38 47.38 47.25 47.03 0.0M
2025-04-01 47.26 47.36 47.18 47.26 0.0M
2025-03-31 47.23 47.23 47.03 47.03 0.0M
2025-03-28 46.98 46.98 46.87 46.87 0.0M
2025-03-27 46.94 46.94 46.75 46.75 0.0M
2025-03-26 46.98 46.98 46.89 46.89 0.0M
2025-03-25 46.81 46.91 46.81 46.91 0.0M
2025-03-24 46.81 46.91 46.81 46.88 0.0M
2025-03-21 46.90 47.03 46.90 47.03 0.0M
2025-03-20 46.83 47.10 46.83 46.94 0.0M
2025-03-19 46.55 46.55 46.55 46.65 0.0M
2025-03-18 46.46 46.46 46.46 46.52 0.0M
2025-03-17 46.69 46.69 46.62 46.69 0.0M
2025-03-14 46.87 46.87 46.51 46.69 0.0M
2025-03-13 46.68 46.76 46.68 46.75 0.0M
2025-03-12 46.57 46.57 46.57 46.51 0.0M
2025-03-11 46.86 46.86 46.64 46.62 0.0M
2025-03-10 46.90 47.00 46.90 46.98 0.0M
2025-03-07 46.94 46.94 46.93 46.91 0.0M
2025-03-06 46.97 46.97 46.88 46.79 0.0M
2025-03-05 47.48 47.64 47.17 47.18 0.0M
2025-03-04 48.41 48.41 48.29 48.34 0.0M
2025-03-03 48.53 48.63 48.33 48.28 0.0M
2025-02-28 48.60 48.60 48.51 48.51 0.0M
2025-02-27 48.34 48.54 48.34 48.54 0.0M
2025-02-26 48.33 48.33 48.21 48.25 0.0M
2025-02-25 48.26 48.28 48.25 48.24 0.0M
2025-02-24 48.13 48.13 48.01 48.11 0.0M
2025-02-21 47.94 48.09 47.92 48.10 0.0M
2025-02-20 47.96 47.96 47.95 47.96 0.0M
2025-02-19 47.81 47.87 47.81 47.92 0.0M
2025-02-18 47.75 47.88 47.75 47.88 0.0M
2025-02-17 47.75 47.84 47.75 47.86 0.0M
2025-02-14 47.81 47.81 47.81 47.84 0.0M
2025-02-13 47.68 47.97 47.68 47.92 0.0M
2025-02-12 48.00 48.04 47.80 47.84 0.0M
2025-02-11 48.41 48.41 48.41 48.22 0.0M
2025-02-10 48.40 48.41 48.40 48.51 0.0M
2025-02-07 48.27 48.34 48.27 48.40 0.0M
2025-02-06 48.12 48.37 48.12 48.35 0.0M
2025-02-05 47.91 48.09 47.91 48.22 0.0M
2025-02-04 48.25 48.25 48.00 48.02 0.0M
2025-02-03 48.48 48.52 48.33 48.26 0.0M
2025-01-31 47.77 47.95 47.77 47.79 0.0M
2025-01-30 47.72 47.86 47.70 47.70 0.0M
2025-01-29 47.73 47.73 47.60 47.60 0.0M
2025-01-28 47.58 47.64 47.58 47.58 0.0M
2025-01-27 47.49 47.53 47.49 47.46 0.0M
2025-01-24 47.40 47.40 47.23 47.21 0.0M
2025-01-23 47.72 47.72 47.46 47.51 0.0M
2025-01-22 47.40 47.63 47.40 47.52 0.0M
2025-01-21 47.86 47.86 47.86 47.63 0.0M
2025-01-20 47.95 47.95 47.47 47.59 0.0M
2025-01-17 48.04 48.04 47.89 47.89 0.0M
2025-01-16 47.73 47.73 47.73 47.86 0.0M
2025-01-15 47.44 47.68 47.44 47.72 0.0M
2025-01-14 47.70 47.70 47.40 47.40 0.0M
2025-01-13 47.63 47.63 47.63 47.66 0.0M
2025-01-10 47.74 47.74 47.50 47.66 0.0M
2025-01-09 47.61 47.61 47.61 47.63 0.0M
2025-01-08 47.57 47.61 47.53 47.61 0.0M
2025-01-07 47.47 47.51 47.47 47.51 0.0M
2025-01-06 47.90 47.90 47.52 47.56 0.0M
2025-01-03 48.24 48.24 47.89 47.89 0.0M
2025-01-02 47.84 48.03 47.84 48.14 0.0M