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

GOVH
🏛️ 法国 →
46.80
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 52.30 52.35 52.27 52.27 0.0M
2021-12-30 52.20 52.30 52.20 52.22 0.0M
2021-12-29 52.36 52.36 52.18 52.18 0.0M
2021-12-28 52.39 52.47 52.35 52.43 0.0M
2021-12-27 52.39 52.44 52.32 52.40 0.0M
2021-12-24 52.37 52.37 52.37 52.37 0.0M
2021-12-23 52.44 52.44 52.38 52.38 0.0M
2021-12-22 52.52 52.52 52.40 52.50 0.0M
2021-12-21 52.70 52.70 52.44 52.46 0.0M
2021-12-20 52.86 52.86 52.73 52.76 0.0M
2021-12-17 52.70 52.84 52.70 52.78 0.0M
2021-12-16 52.72 52.77 52.60 52.68 0.0M
2021-12-15 52.76 52.80 52.68 52.73 0.0M
2021-12-14 52.81 52.85 52.67 52.75 0.0M
2021-12-13 52.66 52.85 52.66 52.83 0.0M
2021-12-10 52.62 52.78 52.62 52.73 0.0M
2021-12-09 52.64 52.77 52.64 52.66 0.0M
2021-12-08 52.77 52.91 52.57 52.61 0.0M
2021-12-07 52.75 52.88 52.75 52.80 0.0M
2021-12-06 52.91 52.96 52.90 52.90 0.0M
2021-12-03 52.78 52.87 52.78 52.87 0.0M
2021-12-02 52.70 52.90 52.70 52.79 0.0M
2021-12-01 52.71 52.71 52.57 52.66 0.0M
2021-11-30 52.69 52.84 52.65 52.75 0.0M
2021-11-29 52.52 52.59 52.52 52.59 0.0M
2021-11-26 52.47 52.64 52.47 52.60 0.0M
2021-11-25 52.25 52.31 52.25 52.26 0.0M
2021-11-24 52.23 52.24 52.05 52.24 0.0M
2021-11-23 52.34 52.34 52.17 52.23 0.0M
2021-11-22 52.55 52.55 52.39 52.39 0.0M
2021-11-19 52.37 52.58 52.37 52.58 0.0M
2021-11-18 52.35 52.44 52.31 52.41 0.0M
2021-11-17 52.28 52.31 52.27 52.27 0.0M
2021-11-16 52.37 52.38 52.27 52.30 0.0M
2021-11-15 52.51 52.51 52.33 52.33 0.0M
2021-11-12 52.48 52.52 52.45 52.45 0.0M
2021-11-11 52.40 52.51 52.40 52.46 0.0M
2021-11-10 52.76 52.76 52.53 52.53 0.0M
2021-11-09 52.62 52.81 52.62 52.81 0.0M
2021-11-08 52.66 52.66 52.57 52.60 0.0M
2021-11-05 52.45 52.75 52.45 52.68 0.0M
2021-11-04 52.28 52.52 52.28 52.45 0.0M
2021-11-03 52.47 52.47 52.34 52.34 0.0M
2021-11-02 52.25 52.34 52.25 52.32 0.0M
2021-11-01 52.22 52.22 52.11 52.18 0.0M
2021-10-29 52.22 52.33 52.13 52.22 0.0M
2021-10-28 52.32 52.36 52.32 52.36 0.0M
2021-10-27 52.14 52.38 52.14 52.35 0.0M
2021-10-26 52.09 52.20 52.08 52.11 0.0M
2021-10-25 52.06 52.17 51.99 52.11 0.0M
2021-10-22 51.99 52.09 51.99 52.03 0.0M
2021-10-21 52.04 52.04 51.98 52.01 0.0M
2021-10-20 52.06 52.13 52.06 52.09 0.0M
2021-10-19 52.23 52.23 52.08 52.12 0.0M
2021-10-18 52.17 52.27 52.17 52.20 0.0M
2021-10-15 52.32 52.32 52.21 52.25 0.0M
2021-10-14 52.22 52.41 52.22 52.36 0.0M
2021-10-13 52.12 52.24 52.12 52.24 0.0M
2021-10-12 52.08 52.13 51.98 52.07 0.0M
2021-10-11 52.05 52.10 51.99 52.04 0.0M
2021-10-08 52.17 52.23 52.06 52.06 0.0M
2021-10-07 52.26 52.37 52.23 52.23 0.0M
2021-10-06 52.18 52.29 52.15 52.29 0.0M
2021-10-05 52.41 52.41 52.26 52.27 0.0M
2021-10-04 52.44 52.48 52.42 52.42 0.0M
2021-10-01 52.45 52.49 52.38 52.41 0.0M
2021-09-30 52.36 52.36 52.23 52.31 0.0M
2021-09-29 52.38 52.45 52.38 52.38 0.0M
2021-09-28 52.37 52.41 52.27 52.40 0.0M
2021-09-27 52.56 52.56 52.42 52.50 0.0M
2021-09-24 52.64 52.64 52.56 52.56 0.0M
2021-09-23 52.91 52.91 52.71 52.71 0.0M
2021-09-22 52.90 52.98 52.90 52.94 0.0M
2021-09-21 52.90 53.01 52.90 52.94 0.0M
2021-09-20 52.94 52.94 52.91 52.91 0.0M
2021-09-17 52.87 52.87 52.77 52.77 0.0M
2021-09-16 52.83 52.89 52.83 52.89 0.0M
2021-09-15 53.02 53.02 52.95 52.95 0.0M
2021-09-14 52.93 53.12 52.92 53.09 0.0M
2021-09-13 52.91 52.93 52.90 52.93 0.0M
2021-09-10 52.97 52.97 52.88 52.88 0.0M
2021-09-09 52.86 52.97 52.86 52.95 0.0M
2021-09-08 52.83 52.92 52.83 52.83 0.0M
2021-09-07 52.89 52.89 52.78 52.78 0.0M
2021-09-06 52.92 52.98 52.92 52.93 0.0M
2021-09-03 53.01 53.01 52.86 52.91 0.0M
2021-09-02 53.00 53.05 53.00 53.00 0.0M
2021-09-01 52.95 53.00 52.95 52.97 0.0M
2021-08-31 53.09 53.10 52.97 52.97 0.0M
2021-08-30 53.04 53.13 53.04 53.06 0.0M
2021-08-27 53.00 53.04 53.00 53.02 0.0M
2021-08-26 52.96 52.99 52.95 52.95 0.0M
2021-08-25 53.16 53.16 52.97 52.97 0.0M
2021-08-24 53.15 53.25 53.12 53.19 0.0M
2021-08-23 53.21 53.27 53.21 53.21 0.0M
2021-08-20 53.27 53.32 53.20 53.25 0.0M
2021-08-19 53.25 53.33 53.25 53.30 0.0M
2021-08-18 53.18 53.25 53.15 53.21 0.0M
2021-08-17 53.24 53.30 53.21 53.21 0.0M
2021-08-16 53.21 53.28 53.21 53.24 0.0M
2021-08-13 53.04 53.15 53.01 53.13 0.0M
2021-08-12 53.06 53.07 53.02 53.02 0.0M
2021-08-11 53.00 53.05 53.00 53.00 0.0M
2021-08-10 53.09 53.16 53.03 53.03 0.0M
2021-08-09 53.09 53.16 53.08 53.09 0.0M
2021-08-06 53.26 53.26 53.08 53.08 0.0M
2021-08-05 53.33 53.35 53.27 53.27 0.0M
2021-08-04 53.32 53.40 53.30 53.30 0.0M
2021-08-03 53.27 53.39 53.27 53.32 0.0M
2021-08-02 53.14 53.32 53.14 53.30 0.0M
2021-07-30 53.17 53.22 53.17 53.17 0.0M
2021-07-29 53.11 53.15 53.03 53.13 0.0M
2021-07-28 53.17 53.18 53.11 53.11 0.0M
2021-07-27 53.10 53.19 53.10 53.16 0.0M
2021-07-26 53.15 53.15 53.08 53.08 0.0M
2021-07-23 53.10 53.11 53.06 53.06 0.0M
2021-07-22 53.06 53.12 53.00 53.12 0.0M
2021-07-21 53.15 53.15 52.98 52.98 0.0M
2021-07-20 53.16 53.31 53.14 53.14 0.0M
2021-07-19 52.95 53.25 52.95 53.12 0.0M
2021-07-16 52.87 52.97 52.83 52.89 0.0M
2021-07-15 52.87 52.87 52.79 52.84 0.0M
2021-07-14 52.68 52.86 52.68 52.79 0.0M
2021-07-13 52.76 52.81 52.73 52.78 0.0M
2021-07-12 52.74 52.81 52.74 52.74 0.0M
2021-07-09 52.79 52.79 52.74 52.74 0.0M
2021-07-08 52.88 52.96 52.88 52.88 0.0M
2021-07-07 52.71 52.83 52.71 52.81 0.0M
2021-07-06 52.49 52.76 52.49 52.73 0.0M
2021-07-05 52.56 52.59 52.53 52.53 0.0M
2021-07-02 52.49 52.64 52.49 52.55 0.0M
2021-07-01 52.42 52.49 52.38 52.44 0.0M
2021-06-30 52.38 52.54 52.38 52.49 0.0M
2021-06-29 52.38 52.40 52.29 52.36 0.0M
2021-06-28 52.29 52.42 52.29 52.38 0.0M
2021-06-25 52.39 52.43 52.23 52.26 0.0M
2021-06-24 52.33 52.47 52.33 52.39 0.0M
2021-06-23 52.35 52.43 52.31 52.36 0.0M
2021-06-22 52.36 52.42 52.30 52.35 0.0M
2021-06-21 52.58 52.58 52.30 52.41 0.0M
2021-06-18 52.42 52.56 52.42 52.47 0.0M
2021-06-17 52.26 52.37 52.26 52.35 0.0M
2021-06-16 52.36 52.45 52.34 52.41 0.0M
2021-06-15 52.31 52.42 52.31 52.37 0.0M
2021-06-14 52.53 52.53 52.37 52.42 0.0M
2021-06-11 52.54 52.62 52.45 52.51 0.0M
2021-06-10 52.45 52.48 52.36 52.42 0.0M
2021-06-09 52.33 52.49 52.33 52.41 0.0M
2021-06-08 52.25 52.35 52.23 52.31 0.0M
2021-06-07 52.22 52.25 52.12 52.19 0.0M
2021-06-04 52.11 52.26 52.11 52.21 0.0M
2021-06-03 52.06 52.11 52.06 52.11 0.0M
2021-06-02 52.13 52.23 52.12 52.17 0.0M
2021-06-01 52.13 52.18 52.06 52.12 0.0M
2021-05-31 52.16 52.23 52.11 52.18 0.0M
2021-05-28 52.10 52.24 52.10 52.18 0.0M
2021-05-27 52.23 52.27 52.10 52.13 0.0M
2021-05-26 52.20 52.32 52.20 52.26 0.0M
2021-05-25 52.10 52.21 52.10 52.17 0.0M
2021-05-24 52.05 52.10 52.01 52.10 0.0M
2021-05-21 51.99 52.03 51.93 52.00 0.0M
2021-05-20 51.86 52.01 51.86 51.96 0.0M
2021-05-19 51.87 51.99 51.87 51.94 0.0M
2021-05-18 51.89 51.95 51.84 51.90 0.0M
2021-05-17 52.01 52.01 51.85 51.93 0.0M
2021-05-14 51.92 51.99 51.87 51.94 0.0M
2021-05-13 51.87 51.87 51.80 51.85 0.0M
2021-05-12 52.02 52.02 51.86 51.87 0.0M
2021-05-11 52.07 52.07 51.95 52.00 0.0M
2021-05-10 52.04 52.22 52.04 52.15 0.0M
2021-05-07 52.20 52.27 52.17 52.22 0.0M
2021-05-06 52.19 52.26 52.15 52.15 0.0M
2021-05-05 52.18 52.21 52.15 52.16 0.0M
2021-05-04 52.12 52.29 52.08 52.20 0.0M
2021-05-03 52.14 52.27 52.02 52.02 0.0M
2021-04-30 52.14 52.19 52.08 52.14 0.0M
2021-04-29 52.11 52.11 52.00 52.09 0.0M
2021-04-28 52.15 52.23 52.13 52.18 0.0M
2021-04-27 52.29 52.34 52.21 52.27 0.0M
2021-04-26 52.30 52.39 52.27 52.32 0.0M
2021-04-23 52.38 52.38 52.25 52.33 0.0M
2021-04-22 52.39 52.45 52.28 52.33 0.0M
2021-04-21 52.34 52.40 52.26 52.33 0.0M
2021-04-20 52.19 52.33 52.19 52.32 0.0M
2021-04-19 52.32 52.32 52.18 52.26 0.0M
2021-04-16 52.30 52.35 52.22 52.28 0.0M
2021-04-15 52.19 52.43 52.19 52.39 0.0M
2021-04-14 52.29 52.29 52.18 52.18 0.0M
2021-04-13 52.14 52.25 52.14 52.20 0.0M
2021-04-12 52.25 52.25 52.13 52.19 0.0M
2021-04-09 52.26 52.28 52.17 52.23 0.0M
2021-04-08 52.25 52.37 52.25 52.31 0.0M
2021-04-07 52.32 52.32 52.19 52.27 0.0M
2021-04-06 52.21 52.30 52.21 52.30 0.0M
2021-04-01 52.09 52.27 52.05 52.25 0.0M
2021-03-31 52.12 52.20 52.09 52.14 0.0M
2021-03-30 52.09 52.15 52.00 52.12 0.0M
2021-03-29 52.37 52.37 52.20 52.23 0.0M
2021-03-26 52.33 52.39 52.29 52.32 0.0M
2021-03-25 52.39 52.50 52.34 52.43 0.0M
2021-03-24 52.42 52.42 52.30 52.37 0.0M
2021-03-23 52.22 52.34 52.22 52.32 0.0M
2021-03-22 52.18 52.24 52.12 52.20 0.0M
2021-03-19 52.13 52.13 51.98 52.07 0.0M
2021-03-18 52.02 52.04 51.94 52.00 0.0M
2021-03-17 52.24 52.24 52.04 52.11 0.0M
2021-03-16 52.09 52.33 52.09 52.25 0.0M
2021-03-15 52.26 52.33 52.21 52.27 0.0M
2021-03-12 52.31 52.31 52.14 52.18 0.0M
2021-03-11 52.46 52.55 52.38 52.44 0.0M
2021-03-10 52.35 52.41 52.30 52.37 0.0M
2021-03-09 52.31 52.40 52.28 52.33 0.0M
2021-03-08 52.24 52.33 52.23 52.26 0.0M
2021-03-05 52.33 52.38 52.27 52.32 0.0M
2021-03-04 52.41 52.44 52.34 52.36 0.0M
2021-03-03 52.59 52.59 52.28 52.36 0.0M
2021-03-02 52.56 52.56 52.42 52.53 0.0M
2021-03-01 52.38 52.53 52.29 52.44 0.0M
2021-02-26 52.13 52.29 52.13 52.20 0.0M
2021-02-25 52.34 52.34 52.07 52.18 0.0M
2021-02-24 52.60 52.60 52.34 52.44 0.0M
2021-02-23 52.61 52.61 52.52 52.57 0.0M
2021-02-22 52.59 52.77 52.59 52.67 0.0M
2021-02-19 52.76 52.76 52.62 52.69 0.0M
2021-02-18 52.95 52.95 52.75 52.81 0.0M
2021-02-17 52.85 53.00 52.85 52.93 0.0M
2021-02-16 53.07 53.07 52.87 52.87 0.0M
2021-02-15 52.98 53.10 52.98 53.04 0.0M
2021-02-12 53.32 53.32 53.10 53.18 0.0M
2021-02-11 53.34 53.38 53.27 53.29 0.0M
2021-02-10 53.25 53.34 53.23 53.26 0.0M
2021-02-09 53.22 53.35 53.22 53.29 0.0M
2021-02-08 53.17 53.27 53.16 53.27 0.0M
2021-02-05 53.37 53.37 53.23 53.27 0.0M
2021-02-04 53.38 53.39 53.28 53.33 0.0M
2021-02-03 53.45 53.47 53.36 53.46 0.0M
2021-02-02 53.50 53.50 53.37 53.45 0.0M
2021-02-01 53.55 53.58 53.46 53.55 0.0M
2021-01-29 53.65 53.65 53.47 53.55 0.0M
2021-01-28 53.72 53.72 53.59 53.63 0.0M
2021-01-27 53.67 53.78 53.60 53.71 0.0M
2021-01-26 53.67 53.73 53.61 53.67 0.0M
2021-01-25 53.46 53.71 53.46 53.67 0.0M
2021-01-22 53.50 53.55 53.43 53.50 0.0M
2021-01-21 53.62 53.62 53.42 53.51 0.0M
2021-01-20 53.60 53.65 53.53 53.58 0.0M
2021-01-19 53.57 53.62 53.50 53.62 0.0M
2021-01-18 53.60 53.68 53.54 53.60 0.0M
2021-01-15 53.61 53.67 53.56 53.62 0.0M
2021-01-14 53.61 53.69 53.57 53.64 0.0M
2021-01-13 53.52 53.65 53.52 53.61 0.0M
2021-01-12 53.53 53.53 53.38 53.42 0.0M
2021-01-11 53.67 53.67 53.50 53.55 0.0M
2021-01-08 53.66 53.72 53.60 53.61 0.0M
2021-01-07 53.69 53.75 53.62 53.68 0.0M
2021-01-06 53.76 53.78 53.66 53.71 0.0M
2021-01-05 54.02 54.05 53.93 53.95 0.0M
2021-01-04 53.98 54.10 53.98 53.98 0.0M