HSBC MSCI USA CLIMATE PARIS ALIGNED UCITS ETF (HPAU)

HPAU
🏛️ 法国 →
39.78
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 39.84 39.84 39.84 39.78 0.0M
2025-09-25 39.73 39.73 39.73 39.75 0.0M
2025-09-24 39.79 39.79 39.79 39.83 0.0M
2025-09-23 40.05 40.05 40.05 39.90 0.0M
2025-09-22 39.88 39.88 39.88 40.00 0.0M
2025-09-19 39.60 39.60 39.60 39.79 0.0M
2025-09-18 39.60 39.60 39.60 39.71 0.0M
2025-09-17 39.27 39.27 39.27 39.26 0.0M
2025-09-16 39.54 39.54 39.54 39.29 0.0M
2025-09-15 39.54 39.54 39.54 39.59 0.0M
2025-09-12 39.40 39.40 39.40 39.50 0.0M
2025-09-11 39.29 39.29 39.29 39.40 0.0M
2025-09-10 39.26 39.26 39.26 39.23 0.0M
2025-09-09 38.83 38.83 38.83 38.85 0.0M
2025-09-08 38.81 38.81 38.81 38.84 0.0M
2025-09-05 39.15 39.15 39.15 38.64 0.0M
2025-09-04 38.84 38.84 38.84 38.96 0.0M
2025-09-03 38.69 38.69 38.69 38.65 0.0M
2025-09-02 38.69 38.69 38.69 38.29 0.0M
2025-09-01 38.64 38.64 38.64 38.72 0.0M
2025-08-29 39.16 39.16 39.16 38.78 0.0M
2025-08-28 39.22 39.22 39.22 39.11 0.0M
2025-08-27 39.24 39.24 39.24 39.33 0.0M
2025-08-26 38.95 38.95 38.95 38.92 0.0M
2025-08-25 38.80 38.80 38.80 38.95 0.0M
2025-08-22 38.52 38.52 38.52 38.86 0.0M
2025-08-21 38.68 38.68 38.68 38.60 0.0M
2025-08-20 38.68 38.68 38.68 38.44 0.0M
2025-08-19 38.85 38.85 38.85 38.79 0.0M
2025-08-18 38.83 38.83 38.83 38.92 0.0M
2025-08-15 39.08 39.08 39.08 38.78 0.0M
2025-08-14 38.85 38.85 38.85 38.88 0.0M
2025-08-13 38.70 38.70 38.70 38.73 0.0M
2025-08-12 38.66 38.66 38.66 38.54 0.0M
2025-08-11 38.64 38.64 38.64 38.81 0.0M
2025-08-08 38.41 38.41 38.41 38.48 0.0M
2025-08-07 38.44 38.44 38.44 38.40 0.0M
2025-08-06 38.60 38.60 38.60 38.40 0.0M
2025-08-05 38.82 38.82 38.82 38.43 0.0M
2025-08-04 38.14 38.14 38.14 38.52 0.0M
2025-08-01 38.96 38.96 37.97 38.07 0.0M
2025-07-31 39.61 39.61 39.61 39.43 0.0M
2025-07-30 38.87 38.87 38.87 39.12 0.0M
2025-07-29 39.07 39.07 39.07 38.90 0.0M
2025-07-28 38.56 38.56 38.56 38.72 0.0M
2025-07-25 38.16 38.30 38.16 38.28 0.0M
2025-07-24 38.04 38.04 38.04 38.06 0.0M
2025-07-23 37.97 37.97 37.97 37.97 0.0M
2025-07-22 38.03 38.03 38.03 37.81 0.0M
2025-07-21 38.26 38.26 38.26 38.11 0.0M
2025-07-18 38.30 38.30 38.30 38.07 0.0M
2025-07-17 38.16 38.16 38.16 38.27 0.0M
2025-07-16 37.67 37.67 37.67 37.56 0.0M
2025-07-15 37.86 38.00 37.86 37.99 0.0M
2025-07-14 37.46 37.46 37.46 37.62 0.0M
2025-07-11 37.67 37.67 37.67 37.53 0.0M
2025-07-10 37.44 37.44 37.44 37.74 0.0M
2025-07-09 37.30 37.30 37.30 37.48 0.0M
2025-07-08 37.30 37.30 37.30 37.36 0.0M
2025-07-07 37.43 37.45 37.43 37.38 0.0M
2025-07-04 37.44 37.44 37.44 37.32 0.0M
2025-07-03 37.27 37.27 37.27 37.61 0.0M
2025-07-02 37.22 37.22 37.22 37.19 0.0M
2025-07-01 37.18 37.18 37.18 37.11 0.0M
2025-06-30 37.29 37.29 37.27 37.15 0.0M
2025-06-27 37.09 37.09 37.09 37.20 0.0M
2025-06-26 37.00 37.00 37.00 36.96 0.0M
2025-06-25 37.24 37.24 37.24 37.16 0.0M
2025-06-24 37.16 37.16 37.16 37.06 0.0M
2025-06-23 36.61 36.61 36.61 36.71 0.0M
2025-06-20 36.72 36.78 36.72 36.65 0.0M
2025-06-19 36.84 36.84 36.84 36.58 0.0M
2025-06-18 36.90 36.90 36.90 36.94 0.0M
2025-06-17 36.86 36.86 36.86 36.95 0.0M
2025-06-16 36.81 36.81 36.81 37.03 0.0M
2025-06-13 36.67 36.67 36.67 36.81 0.0M
2025-06-12 37.11 37.11 37.11 37.08 0.0M
2025-06-11 37.54 37.54 37.54 37.50 0.0M
2025-06-10 37.42 37.42 37.42 37.44 0.0M
2025-06-09 37.30 37.30 37.30 37.28 0.0M
2025-06-06 37.11 37.11 37.07 37.40 0.0M
2025-06-05 37.26 37.26 37.26 37.29 0.0M
2025-06-04 37.27 37.27 37.27 37.22 0.0M
2025-06-03 36.76 36.76 36.76 37.20 0.0M
2025-06-02 36.56 36.56 36.56 36.57 0.0M
2025-05-30 37.00 37.00 37.00 36.96 0.0M
2025-05-29 37.68 37.71 37.68 37.12 0.0M
2025-05-28 37.14 37.14 37.14 37.17 0.0M
2025-05-27 36.64 36.64 36.64 36.96 0.0M
2025-05-26 36.51 36.52 36.51 36.55 0.0M
2025-05-23 36.66 36.66 36.20 36.27 0.0M
2025-05-22 36.68 36.68 36.68 36.75 0.0M
2025-05-21 37.00 37.00 37.00 37.12 0.0M
2025-05-20 37.43 37.43 37.43 37.44 0.0M
2025-05-19 37.26 37.49 37.26 37.42 0.0M
2025-05-16 37.43 37.43 37.43 37.72 0.0M
2025-05-15 37.13 37.13 37.13 37.44 0.0M
2025-05-14 37.34 37.34 37.34 37.30 0.0M
2025-05-13 37.05 37.05 37.05 37.38 0.0M
2025-05-12 36.59 36.59 36.59 36.93 0.0M
2025-05-09 35.60 35.60 35.60 35.52 0.0M
2025-05-08 35.47 35.47 35.26 35.56 0.0M
2025-05-07 34.87 34.87 34.87 34.82 0.0M
2025-05-06 35.04 35.04 35.04 34.98 0.0M
2025-05-05 35.09 35.09 35.09 35.22 0.0M
2025-05-02 34.96 34.96 34.96 35.18 0.0M
2025-04-30 34.25 34.25 34.25 34.14 0.0M
2025-04-29 34.10 34.10 34.10 34.16 0.0M
2025-04-28 34.19 34.19 34.19 33.84 0.0M
2025-04-25 34.06 34.06 33.76 33.88 0.0M
2025-04-24 32.96 32.96 32.96 33.55 0.0M
2025-04-23 32.99 32.99 32.99 33.22 0.0M
2025-04-22 31.59 31.59 31.59 32.04 0.0M
2025-04-17 32.75 32.75 32.75 32.43 0.0M
2025-04-16 32.79 33.23 32.79 33.01 0.0M
2025-04-15 33.42 33.42 33.42 33.56 0.0M
2025-04-14 33.27 33.27 33.27 33.27 0.0M
2025-04-11 32.90 32.90 32.38 32.39 0.0M
2025-04-10 32.90 32.90 32.90 32.90 0.0M
2025-04-09 31.59 31.59 31.59 31.59 0.0M
2025-04-08 32.75 32.75 32.75 33.10 0.0M
2025-04-07 32.39 32.39 31.92 31.92 0.0M
2025-04-04 34.00 34.00 34.00 33.07 0.0M
2025-04-03 34.96 34.96 34.96 34.38 0.0M
2025-04-02 36.41 36.41 36.41 36.40 0.0M
2025-04-01 36.30 36.30 36.30 36.44 0.0M
2025-03-31 35.65 35.65 35.65 35.81 0.0M
2025-03-28 36.79 36.79 36.79 36.11 0.0M
2025-03-27 37.12 37.12 37.12 37.06 0.0M
2025-03-26 37.57 37.57 37.57 37.20 0.0M
2025-03-25 37.47 37.47 37.47 37.48 0.0M
2025-03-24 36.92 36.92 36.92 37.42 0.0M
2025-03-21 36.45 36.45 36.45 36.55 0.0M
2025-03-20 36.62 36.62 36.62 36.50 0.0M
2025-03-19 35.98 35.98 35.98 36.37 0.0M
2025-03-18 36.26 36.26 36.26 35.93 0.0M
2025-03-17 36.16 36.16 36.16 36.19 0.0M
2025-03-14 35.96 35.96 35.96 36.17 0.0M
2025-03-13 36.05 36.20 36.05 35.77 0.0M
2025-03-12 35.99 35.99 35.99 36.16 0.0M
2025-03-11 36.27 36.27 35.74 35.77 0.0M
2025-03-10 37.32 37.32 37.32 36.60 0.0M
2025-03-07 37.46 37.46 37.29 36.86 0.0M
2025-03-06 38.10 38.10 37.54 37.78 0.0M
2025-03-05 38.57 38.57 38.57 37.82 0.0M
2025-03-04 39.30 39.30 39.30 38.46 0.0M
2025-03-03 40.43 40.43 40.43 39.89 0.0M
2025-02-28 39.85 39.85 39.85 39.86 0.0M
2025-02-27 40.36 40.36 40.36 40.41 0.0M
2025-02-26 40.25 40.25 40.25 40.38 0.0M
2025-02-25 40.39 40.39 40.39 39.84 0.0M
2025-02-24 40.79 40.79 40.79 40.67 0.0M
2025-02-21 41.36 41.36 41.36 41.27 0.0M
2025-02-20 41.64 41.64 41.64 41.33 0.0M
2025-02-19 41.54 41.54 41.54 41.69 0.0M
2025-02-18 41.52 41.52 41.52 41.41 0.0M
2025-02-17 41.35 41.35 41.35 41.37 0.0M
2025-02-14 41.47 41.47 41.47 41.24 0.0M
2025-02-13 41.15 41.15 41.15 41.29 0.0M
2025-02-12 41.42 41.42 41.42 41.14 0.0M
2025-02-11 41.60 41.60 41.60 41.56 0.0M
2025-02-10 41.65 41.65 41.65 41.75 0.0M
2025-02-07 41.64 41.64 41.55 41.55 0.0M
2025-02-06 41.63 41.63 41.63 41.65 0.0M
2025-02-05 41.10 41.10 41.10 41.15 0.0M
2025-02-04 41.31 41.31 41.31 41.35 0.0M
2025-02-03 41.26 41.26 41.14 41.41 0.0M
2025-01-31 41.68 41.68 41.68 41.95 0.0M
2025-01-30 41.36 41.36 41.36 41.28 0.0M
2025-01-29 41.59 41.59 41.59 41.23 0.0M
2025-01-28 41.06 41.06 41.06 41.13 0.0M
2025-01-27 40.84 40.84 40.84 40.47 0.0M
2025-01-24 41.74 41.74 41.74 41.58 0.0M
2025-01-23 41.77 41.77 41.77 41.86 0.0M
2025-01-22 41.71 41.71 41.71 41.85 0.0M
2025-01-21 41.43 41.43 41.43 41.32 0.0M
2025-01-20 41.65 41.65 41.35 41.46 0.0M
2025-01-17 41.42 41.42 41.42 41.83 0.0M
2025-01-16 41.60 41.60 41.60 41.42 0.0M
2025-01-15 40.52 40.52 40.52 41.27 0.0M
2025-01-14 40.99 40.99 40.99 40.57 0.0M
2025-01-13 40.72 40.72 40.72 40.58 0.0M
2025-01-10 41.27 41.27 41.27 40.83 0.0M
2025-01-09 41.24 41.24 41.24 41.30 0.0M
2025-01-08 41.32 41.32 41.32 41.29 0.0M
2025-01-07 41.43 41.43 41.43 41.43 0.0M
2025-01-06 41.70 41.70 41.70 41.81 0.0M
2025-01-03 41.27 41.27 41.27 41.51 0.0M
2025-01-02 41.21 41.21 41.21 41.47 0.0M