Amundi Index Solutions - Amundi Euro Government Bond – UCITS ETF Acc (EGOVI)

EGOVI
🏛️ 法国 →
49.22
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
2023-12-29 48.62 48.62 48.62 48.34 0.0M
2023-12-28 49.00 49.00 48.61 48.62 0.0M
2023-12-27 48.63 48.84 48.63 48.82 0.0M
2023-12-22 48.51 48.59 48.51 48.63 0.0M
2023-12-21 48.58 48.61 48.58 48.63 0.0M
2023-12-20 48.42 48.49 48.42 48.54 0.0M
2023-12-19 48.31 48.42 48.28 48.42 0.0M
2023-12-18 48.22 48.34 48.22 48.13 0.0M
2023-12-15 47.99 48.30 47.99 48.30 0.0M
2023-12-14 48.09 48.23 47.88 48.00 0.0M
2023-12-13 47.60 47.65 47.60 47.72 0.0M
2023-12-12 47.47 47.52 47.47 47.50 0.0M
2023-12-11 47.33 47.40 47.33 47.38 0.0M
2023-12-08 47.56 47.56 47.35 47.35 0.0M
2023-12-07 47.59 47.76 47.59 47.65 0.0M
2023-12-06 47.59 47.53 47.46 47.52 0.0M
2023-12-05 47.29 47.29 47.27 47.48 0.0M
2023-12-04 47.29 47.14 46.95 47.14 0.0M
2023-12-01 46.70 47.05 46.70 47.05 0.0M
2023-11-30 46.89 46.89 46.63 46.68 0.0M
2023-11-29 46.89 46.79 46.76 46.77 0.0M
2023-11-28 46.45 46.45 46.37 46.59 0.0M
2023-11-27 46.25 46.39 46.20 46.44 0.0M
2023-11-24 46.12 46.18 46.12 46.18 0.0M
2023-11-23 46.32 46.32 46.27 46.22 0.0M
2023-11-22 46.34 46.45 46.34 46.38 0.0M
2023-11-21 46.34 46.32 46.32 46.32 0.0M
2023-11-20 46.23 46.28 46.22 46.24 0.0M
2023-11-17 46.38 46.48 46.38 46.27 0.0M
2023-11-16 46.38 46.24 46.12 46.24 0.0M
2023-11-15 46.18 46.16 46.12 46.12 0.0M
2023-11-14 45.84 46.15 45.79 46.15 0.0M
2023-11-13 45.84 45.83 45.73 45.83 0.0M
2023-11-10 45.84 45.84 45.79 45.79 0.0M
2023-11-09 45.84 46.00 46.00 46.00 0.0M
2023-11-08 45.87 46.08 45.87 46.08 0.0M
2023-11-07 45.57 45.57 45.57 45.87 0.0M
2023-11-06 45.76 45.76 45.59 45.63 0.0M
2023-11-03 45.63 45.94 45.63 45.94 0.0M
2023-11-02 45.54 45.67 45.54 45.67 0.0M
2023-11-01 45.54 45.50 45.25 45.50 0.0M
2023-10-31 45.25 45.41 45.39 45.40 0.0M
2023-10-30 45.41 45.41 45.35 45.35 0.0M
2023-10-27 45.41 45.23 45.12 45.23 0.0M
2023-10-26 45.14 45.18 44.91 45.18 0.0M
2023-10-25 44.91 45.18 45.02 45.02 0.0M
2023-10-24 45.28 45.30 45.18 45.19 0.0M
2023-10-23 44.94 44.94 44.94 45.15 0.0M
2023-10-20 44.98 45.07 44.93 45.05 0.0M
2023-10-19 44.98 44.92 44.84 44.92 0.0M
2023-10-18 44.84 44.99 44.93 44.93 0.0M
2023-10-17 44.99 45.26 45.03 45.03 0.0M
2023-10-16 45.23 45.26 45.25 45.25 0.0M
2023-10-13 45.30 45.51 45.30 45.41 0.0M
2023-10-12 45.57 45.57 45.31 45.33 0.0M
2023-10-11 45.30 45.57 45.30 45.57 0.0M
2023-10-10 45.34 45.34 45.27 45.31 0.0M
2023-10-09 44.99 45.03 44.99 45.26 0.0M
2023-10-06 44.94 44.95 44.84 44.95 0.0M
2023-10-05 44.85 44.85 44.85 44.98 0.0M
2023-10-04 44.60 44.85 44.60 44.85 0.0M
2023-10-03 44.95 44.95 44.79 44.81 0.0M
2023-10-02 45.16 45.16 45.03 45.00 0.0M
2023-09-29 44.99 45.20 44.99 45.18 0.0M
2023-09-28 45.05 45.05 44.79 44.80 0.0M
2023-09-27 45.05 45.32 45.23 45.30 0.0M
2023-09-26 45.24 45.28 45.24 45.23 0.0M
2023-09-25 45.24 45.41 45.26 45.26 0.0M
2023-09-22 45.51 45.51 45.49 45.46 0.0M
2023-09-21 45.51 45.48 45.42 45.42 0.0M
2023-09-20 45.47 45.56 45.47 45.56 0.0M
2023-09-19 45.51 45.60 45.46 45.51 0.0M
2023-09-18 45.60 45.60 45.58 45.52 0.0M
2023-09-15 45.89 45.89 45.62 45.67 0.0M
2023-09-14 45.73 45.73 45.73 45.94 0.0M
2023-09-13 45.74 45.76 45.74 45.76 0.0M
2023-09-12 45.83 45.85 45.79 45.80 0.0M
2023-09-11 45.81 45.87 45.81 45.83 0.0M
2023-09-08 46.02 46.02 45.93 45.96 0.0M
2023-09-07 45.76 45.88 45.76 45.90 0.0M
2023-09-06 45.87 45.87 45.79 45.76 0.0M
2023-09-05 45.96 45.98 45.90 45.92 0.0M
2023-09-04 46.02 46.09 46.01 46.02 0.0M
2023-09-01 46.38 46.38 46.10 46.10 0.0M
2023-08-31 46.18 46.44 46.18 46.38 0.0M
2023-08-30 46.03 46.19 46.03 46.17 0.0M
2023-08-29 46.08 46.24 46.04 46.24 0.0M
2023-08-28 46.03 46.09 46.03 46.06 0.0M
2023-08-25 46.13 46.13 46.06 46.08 0.0M
2023-08-24 46.34 46.36 46.23 46.20 0.0M
2023-08-23 45.82 46.25 45.82 46.19 0.0M
2023-08-22 45.65 45.78 45.65 45.81 0.0M
2023-08-21 45.77 45.77 45.77 45.61 0.0M
2023-08-18 45.85 45.93 45.80 45.86 0.0M
2023-08-17 45.61 45.66 45.61 45.64 0.0M
2023-08-16 45.71 45.83 45.71 45.79 0.0M
2023-08-15 45.71 45.71 45.59 45.70 0.0M
2023-08-14 45.83 45.95 45.83 45.87 0.0M
2023-08-11 46.09 46.09 45.89 45.92 0.0M
2023-08-10 46.15 46.24 46.14 46.17 0.0M
2023-08-09 46.31 46.35 46.24 46.26 0.0M
2023-08-08 46.15 46.23 46.15 46.32 0.0M
2023-08-07 46.01 46.01 45.96 45.97 0.0M
2023-08-04 45.80 45.96 45.80 46.03 0.0M
2023-08-03 45.93 45.93 45.92 45.96 0.0M
2023-08-02 46.05 46.14 46.05 46.07 0.0M
2023-08-01 46.26 46.26 46.00 46.03 0.0M
2023-07-31 46.05 46.16 46.05 46.23 0.0M
2023-07-28 46.12 46.30 46.12 46.24 0.0M
2023-07-27 46.25 46.35 45.60 46.32 0.0M
2023-07-26 46.40 46.40 46.18 46.21 0.0M
2023-07-25 46.28 46.37 46.28 46.36 0.0M
2023-07-24 46.23 46.48 46.23 46.43 0.0M
2023-07-21 46.24 46.33 46.21 46.32 0.0M
2023-07-20 46.36 46.36 46.21 46.23 0.0M
2023-07-19 46.70 46.70 46.41 46.36 0.0M
2023-07-18 46.22 46.37 46.22 46.52 0.0M
2023-07-17 46.05 46.10 46.05 46.15 0.0M
2023-07-14 46.12 46.18 46.12 46.10 0.0M
2023-07-13 45.94 46.19 45.94 46.14 0.0M
2023-07-12 45.66 45.85 45.63 45.87 0.0M
2023-07-11 45.71 45.79 45.55 45.57 0.0M
2023-07-10 45.60 45.68 45.56 45.65 0.0M
2023-07-07 45.68 45.70 45.68 45.70 0.0M
2023-07-06 45.93 46.08 45.71 45.67 0.0M
2023-07-05 46.10 46.30 46.09 46.09 0.0M
2023-07-04 46.19 46.19 46.10 46.13 0.0M
2023-07-03 46.39 46.49 46.24 46.23 0.0M
2023-06-30 46.26 46.39 46.17 46.39 0.0M
2023-06-29 46.42 46.49 46.25 46.29 0.0M
2023-06-28 46.47 46.56 46.44 46.55 0.0M
2023-06-27 46.49 46.57 46.49 46.44 0.0M
2023-06-26 46.42 46.58 46.42 46.61 0.0M
2023-06-23 46.17 46.52 46.17 46.46 0.0M
2023-06-22 46.28 46.28 46.10 46.10 0.0M
2023-06-21 46.16 46.30 46.16 46.29 0.0M
2023-06-20 46.15 46.27 46.07 46.32 0.0M
2023-06-19 46.25 46.25 46.11 46.00 0.0M
2023-06-16 45.90 45.90 45.90 46.21 0.0M
2023-06-15 46.00 46.11 45.94 46.00 0.0M
2023-06-14 46.07 46.18 46.07 46.12 0.0M
2023-06-13 46.30 46.45 46.24 46.20 0.0M
2023-06-12 46.26 46.41 46.24 46.31 0.0M
2023-06-09 46.14 46.26 46.09 46.28 0.0M
2023-06-08 45.84 46.10 45.84 46.09 0.0M
2023-06-07 46.21 46.23 46.16 46.01 0.0M
2023-06-06 46.19 46.39 46.19 46.22 0.0M
2023-06-05 46.25 46.33 45.85 46.23 0.0M
2023-06-02 46.43 46.46 46.40 46.43 0.0M
2023-06-01 46.31 46.51 46.31 46.51 0.0M
2023-05-31 46.38 46.49 46.37 46.43 0.0M
2023-05-30 46.03 46.23 46.02 46.24 0.0M
2023-05-29 45.64 45.91 45.64 45.94 0.0M
2023-05-26 45.56 45.65 45.56 45.64 0.0M
2023-05-25 45.71 45.75 45.71 45.76 0.0M
2023-05-24 45.61 45.89 45.61 45.83 0.0M
2023-05-23 45.73 45.80 45.72 45.79 0.0M
2023-05-22 45.86 45.98 45.85 45.83 0.0M
2023-05-19 45.79 45.85 45.72 45.95 0.0M
2023-05-18 46.04 46.04 45.88 45.81 0.0M
2023-05-17 46.15 46.23 46.15 46.15 0.0M
2023-05-16 46.44 46.44 46.12 46.12 0.0M
2023-05-15 46.20 46.27 46.20 46.24 0.0M
2023-05-12 46.39 46.44 46.37 46.37 0.0M
2023-05-11 46.40 46.40 46.40 46.40 0.0M
2023-05-10 46.07 46.28 46.05 46.25 0.0M
2023-05-09 46.19 46.21 46.11 46.12 0.0M
2023-05-08 46.28 46.28 46.20 46.21 0.0M
2023-05-05 46.38 46.40 46.26 46.26 0.0M
2023-05-04 46.31 46.53 46.31 46.53 0.0M
2023-05-03 46.37 46.47 46.37 46.41 0.0M
2023-05-02 45.95 46.17 45.95 46.17 0.0M
2023-04-28 45.85 46.21 45.85 46.21 0.0M
2023-04-27 45.93 46.00 45.81 45.81 0.0M
2023-04-26 46.13 46.20 46.09 46.09 0.0M
2023-04-25 45.83 46.06 45.83 46.06 0.0M
2023-04-24 45.82 45.86 45.71 45.76 0.0M
2023-04-21 45.92 45.96 45.71 45.71 0.0M
2023-04-20 45.90 45.90 45.71 45.74 0.0M
2023-04-19 45.66 45.78 45.66 45.71 0.0M
2023-04-18 45.69 45.87 45.69 45.85 0.0M
2023-04-17 45.94 45.94 45.75 45.75 0.0M
2023-04-14 45.99 46.09 45.90 45.92 0.0M
2023-04-13 46.11 46.11 46.00 46.07 0.0M
2023-04-12 46.29 46.29 46.02 46.02 0.0M
2023-04-11 46.31 46.48 46.27 46.27 0.0M
2023-04-06 46.62 46.86 46.62 46.67 0.0M
2023-04-05 46.39 46.39 46.31 46.32 0.0M
2023-04-04 46.40 46.40 46.20 46.22 0.0M
2023-04-03 46.20 46.45 46.20 46.45 0.0M
2023-03-31 46.10 46.28 46.00 46.27 0.0M
2023-03-30 46.47 46.50 46.10 46.10 0.0M
2023-03-29 46.27 46.28 46.25 46.28 0.0M
2023-03-28 46.34 46.36 46.22 46.34 0.0M
2023-03-27 46.54 46.68 46.44 46.44 0.0M
2023-03-24 46.80 47.14 46.80 46.88 0.0M
2023-03-23 46.38 46.48 46.31 46.48 0.0M
2023-03-22 46.24 46.26 46.03 46.15 0.0M
2023-03-21 46.66 46.66 46.35 46.44 0.0M
2023-03-20 47.04 47.09 46.76 46.86 0.0M
2023-03-17 46.29 46.81 46.29 46.80 0.0M
2023-03-16 46.25 46.57 46.06 46.36 0.0M
2023-03-15 45.60 46.62 45.59 46.62 0.0M
2023-03-14 46.36 46.36 45.73 45.73 0.0M
2023-03-13 45.71 46.54 45.71 46.15 0.0M
2023-03-10 45.59 45.78 45.48 45.66 0.0M
2023-03-09 45.07 45.29 45.07 45.26 0.0M
2023-03-08 44.98 45.19 44.98 45.19 0.0M
2023-03-07 44.97 45.25 44.97 45.04 0.0M
2023-03-06 45.11 45.27 44.99 44.99 0.0M
2023-03-03 44.91 45.05 44.91 45.05 0.0M
2023-03-02 44.91 45.10 44.58 44.92 0.0M
2023-03-01 44.96 45.13 44.91 44.98 0.0M
2023-02-28 45.13 45.21 45.02 45.21 0.0M
2023-02-27 45.51 45.55 45.36 45.41 0.0M
2023-02-24 45.79 45.79 45.45 45.49 0.0M
2023-02-23 45.50 45.67 45.44 45.67 0.0M
2023-02-22 45.49 45.57 45.45 45.49 0.0M
2023-02-21 45.68 45.72 45.50 45.50 0.0M
2023-02-20 45.82 45.91 45.82 45.87 0.0M
2023-02-17 45.45 45.81 45.45 45.80 0.0M
2023-02-16 45.76 45.82 45.20 45.77 0.0M
2023-02-15 45.93 46.02 45.87 45.89 0.0M
2023-02-14 46.21 46.34 45.98 46.02 0.0M
2023-02-13 46.01 46.22 46.01 46.15 0.0M
2023-02-10 46.15 46.23 46.09 46.13 0.0M
2023-02-09 46.29 46.52 46.29 46.33 0.0M
2023-02-08 46.15 46.26 46.09 46.16 0.0M
2023-02-07 46.34 46.41 46.23 46.41 0.0M
2023-02-06 46.45 46.47 46.33 46.39 0.0M
2023-02-03 46.93 46.97 46.61 46.61 0.0M
2023-02-02 46.35 47.06 46.33 47.05 0.0M
2023-02-01 46.24 46.43 46.24 46.29 0.0M
2023-01-31 46.31 46.36 46.16 46.21 0.0M
2023-01-30 46.24 46.32 46.14 46.17 0.0M
2023-01-27 46.54 46.54 46.37 46.44 0.0M
2023-01-26 46.70 46.72 46.57 46.57 0.0M
2023-01-25 46.80 46.95 46.80 46.89 0.0M
2023-01-24 46.51 46.67 46.51 46.66 0.0M
2023-01-23 46.59 46.71 46.50 46.60 0.0M
2023-01-20 47.07 47.07 46.70 46.70 0.0M
2023-01-19 47.31 47.31 47.10 47.10 0.0M
2023-01-18 46.94 47.16 46.94 47.16 0.0M
2023-01-17 46.50 46.99 46.50 46.99 0.0M
2023-01-16 46.70 46.70 46.47 46.59 0.0M
2023-01-13 46.60 46.91 46.60 46.91 0.0M
2023-01-12 46.59 46.78 46.56 46.74 0.0M
2023-01-11 46.20 46.51 46.20 46.47 0.0M
2023-01-10 46.14 46.17 46.05 46.11 0.0M
2023-01-09 46.09 46.34 46.09 46.34 0.0M
2023-01-06 46.01 46.33 45.98 46.33 0.0M
2023-01-05 45.99 46.16 45.52 45.99 0.0M
2023-01-04 45.97 46.11 45.80 46.07 0.0M
2023-01-03 45.38 45.84 45.38 45.73 0.0M
2023-01-02 45.17 45.67 45.17 45.51 0.0M