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
2023-12-29 46.48 46.48 46.33 46.34 0.0M
2023-12-28 46.57 46.57 46.45 46.51 0.0M
2023-12-27 46.42 46.55 46.36 46.54 0.0M
2023-12-22 46.42 46.43 46.39 46.43 0.0M
2023-12-21 46.43 46.52 46.41 46.45 0.0M
2023-12-20 46.49 46.49 46.35 46.37 0.0M
2023-12-19 46.24 46.42 46.22 46.36 0.0M
2023-12-18 46.28 46.28 46.04 46.12 0.0M
2023-12-15 46.05 46.26 46.05 46.21 0.0M
2023-12-14 46.07 46.15 45.99 46.08 0.0M
2023-12-13 45.51 45.62 45.51 45.63 0.0M
2023-12-12 45.50 45.54 45.41 45.47 0.0M
2023-12-11 45.34 45.39 45.24 45.31 0.0M
2023-12-08 45.65 45.65 45.30 45.35 0.0M
2023-12-07 45.56 45.63 45.53 45.60 0.0M
2023-12-06 45.56 45.72 45.47 45.69 0.0M
2023-12-05 45.35 45.51 45.30 45.52 0.0M
2023-12-04 45.34 45.36 45.20 45.25 0.0M
2023-12-01 45.07 45.20 45.03 45.22 0.0M
2023-11-30 45.22 45.22 44.99 45.04 0.0M
2023-11-29 45.13 45.14 45.11 45.15 0.0M
2023-11-28 44.87 44.97 44.79 44.94 0.0M
2023-11-27 44.68 44.75 44.59 44.78 0.0M
2023-11-24 44.68 44.72 44.61 44.66 0.0M
2023-11-23 44.82 44.85 44.73 44.77 0.0M
2023-11-22 44.70 44.89 44.70 44.83 0.0M
2023-11-21 44.90 44.94 44.81 44.95 0.0M
2023-11-20 44.76 44.82 44.72 44.78 0.0M
2023-11-17 44.81 44.88 44.75 44.79 0.0M
2023-11-16 44.70 44.84 44.63 44.80 0.0M
2023-11-15 44.75 44.75 44.59 44.63 0.0M
2023-11-14 44.38 44.77 44.30 44.71 0.0M
2023-11-13 44.29 44.29 44.17 44.25 0.0M
2023-11-10 44.39 44.39 44.27 44.37 0.0M
2023-11-09 44.59 44.59 44.42 44.46 0.0M
2023-11-08 44.40 44.51 44.40 44.51 0.0M
2023-11-07 44.22 44.34 44.22 44.37 0.0M
2023-11-06 44.33 44.33 44.18 44.22 0.0M
2023-11-03 44.15 44.37 44.15 44.40 0.0M
2023-11-02 44.00 44.25 44.00 44.16 0.0M
2023-11-01 43.70 43.78 43.68 43.96 0.0M
2023-10-31 43.82 43.90 43.81 43.77 0.0M
2023-10-30 43.84 43.84 43.65 43.70 0.0M
2023-10-27 43.75 43.81 43.72 43.77 0.0M
2023-10-26 43.55 43.67 43.55 43.72 0.0M
2023-10-25 43.75 43.75 43.72 43.67 0.0M
2023-10-24 43.90 43.90 43.77 43.72 0.0M
2023-10-23 43.57 43.74 43.57 43.74 0.0M
2023-10-20 43.63 43.70 43.56 43.70 0.0M
2023-10-19 43.56 43.59 43.54 43.60 0.0M
2023-10-18 43.72 43.72 43.61 43.60 0.0M
2023-10-17 43.95 43.99 43.71 43.77 0.0M
2023-10-16 44.06 44.06 43.94 44.02 0.0M
2023-10-13 44.09 44.14 44.07 44.12 0.0M
2023-10-12 44.35 44.35 44.07 44.10 0.0M
2023-10-11 44.12 44.33 44.12 44.23 0.0M
2023-10-10 43.98 44.01 43.90 44.06 0.0M
2023-10-09 43.84 43.91 43.84 43.97 0.0M
2023-10-06 43.85 43.85 43.66 43.80 0.0M
2023-10-05 43.82 43.90 43.78 43.86 0.0M
2023-10-04 43.59 43.81 43.59 43.82 0.0M
2023-10-03 43.91 43.94 43.78 43.79 0.0M
2023-10-02 44.16 44.16 43.91 43.91 0.0M
2023-09-29 44.16 44.22 44.08 44.15 0.0M
2023-09-28 44.05 44.05 43.84 43.88 0.0M
2023-09-27 44.23 44.26 44.16 44.16 0.0M
2023-09-26 44.18 44.28 44.15 44.17 0.0M
2023-09-25 44.38 44.38 44.19 44.24 0.0M
2023-09-22 44.34 44.41 44.32 44.38 0.0M
2023-09-21 44.41 44.43 44.30 44.32 0.0M
2023-09-20 44.50 44.59 44.50 44.55 0.0M
2023-09-19 44.53 44.59 44.46 44.51 0.0M
2023-09-18 44.55 44.55 44.46 44.50 0.0M
2023-09-15 44.69 44.69 44.62 44.59 0.0M
2023-09-14 44.71 44.76 44.62 44.69 0.0M
2023-09-13 44.62 44.66 44.52 44.67 0.0M
2023-09-12 44.55 44.72 44.55 44.62 0.0M
2023-09-11 44.65 44.68 44.60 44.60 0.0M
2023-09-08 44.81 44.81 44.67 44.75 0.0M
2023-09-07 44.66 44.71 44.63 44.67 0.0M
2023-09-06 44.68 44.68 44.58 44.61 0.0M
2023-09-05 44.76 44.80 44.58 44.68 0.0M
2023-09-04 44.85 44.86 44.79 44.82 0.0M
2023-09-01 45.01 45.61 44.88 44.87 0.0M
2023-08-31 45.06 45.06 44.93 45.00 0.0M
2023-08-30 44.85 44.93 44.82 44.92 0.0M
2023-08-29 44.82 44.85 44.77 44.91 0.0M
2023-08-28 44.76 44.78 44.72 44.76 0.0M
2023-08-25 44.77 44.77 44.63 44.74 0.0M
2023-08-24 44.87 44.87 44.83 44.80 0.0M
2023-08-23 44.58 44.72 44.58 44.77 0.0M
2023-08-22 44.45 44.55 44.42 44.50 0.0M
2023-08-21 44.59 44.59 44.41 44.43 0.0M
2023-08-18 44.66 44.66 44.63 44.64 0.0M
2023-08-17 44.53 44.56 44.46 44.50 0.0M
2023-08-16 44.72 44.73 44.67 44.70 0.0M
2023-08-15 44.63 44.75 44.63 44.70 0.0M
2023-08-14 44.74 44.77 44.71 44.76 0.0M
2023-08-11 44.96 44.96 44.87 44.84 0.0M
2023-08-10 45.10 45.13 45.06 45.08 0.0M
2023-08-09 45.11 45.18 45.03 45.14 0.0M
2023-08-08 45.07 45.18 44.69 45.09 0.0M
2023-08-07 44.98 44.98 44.81 44.92 0.0M
2023-08-04 44.75 44.96 44.72 44.92 0.0M
2023-08-03 44.82 44.85 44.73 44.80 0.0M
2023-08-02 45.04 45.55 44.98 44.92 0.0M
2023-08-01 45.21 45.54 44.97 44.97 0.0M
2023-07-31 45.10 45.21 45.10 45.20 0.0M
2023-07-28 45.08 45.26 45.08 45.23 0.0M
2023-07-27 45.42 45.42 45.28 45.29 0.0M
2023-07-26 45.36 45.40 45.32 45.38 0.0M
2023-07-25 45.39 45.43 45.31 45.38 0.0M
2023-07-24 45.42 45.55 45.42 45.46 0.0M
2023-07-21 45.38 45.60 45.34 45.46 0.0M
2023-07-20 45.52 45.52 45.36 45.36 0.0M
2023-07-19 45.63 45.63 45.45 45.49 0.0M
2023-07-18 45.41 45.52 45.41 45.53 0.0M
2023-07-17 45.32 45.33 45.29 45.31 0.0M
2023-07-14 45.35 45.39 44.87 45.35 0.0M
2023-07-13 45.29 45.42 45.29 45.37 0.0M
2023-07-12 45.04 45.22 44.97 45.22 0.0M
2023-07-11 45.06 45.06 44.99 44.96 0.0M
2023-07-10 44.88 44.98 44.88 44.96 0.0M
2023-07-07 45.01 45.03 44.93 44.98 0.0M
2023-07-06 45.20 45.20 44.88 44.92 0.0M
2023-07-05 45.36 45.41 45.33 45.30 0.0M
2023-07-04 45.33 45.40 45.29 45.35 0.0M
2023-07-03 45.42 45.46 45.32 45.36 0.0M
2023-06-30 45.32 45.39 45.25 45.42 0.0M
2023-06-29 45.54 45.54 45.31 45.40 0.0M
2023-06-28 45.58 45.61 45.57 45.61 0.0M
2023-06-27 45.61 45.65 45.60 45.54 0.0M
2023-06-26 45.61 45.67 45.59 45.68 0.0M
2023-06-23 45.39 45.57 45.39 45.57 0.0M
2023-06-22 45.52 45.62 45.38 45.41 0.0M
2023-06-21 45.46 45.48 45.46 45.47 0.0M
2023-06-20 45.39 45.53 45.38 45.57 0.0M
2023-06-19 45.48 45.49 45.30 45.33 0.0M
2023-06-16 45.37 45.41 45.37 45.44 0.0M
2023-06-15 45.29 45.58 45.29 45.44 0.0M
2023-06-14 45.34 45.34 45.32 45.37 0.0M
2023-06-13 45.50 45.54 45.38 45.41 0.0M
2023-06-12 45.47 45.47 45.38 45.44 0.0M
2023-06-09 45.48 45.48 45.39 45.45 0.0M
2023-06-08 45.28 45.45 45.26 45.41 0.0M
2023-06-07 45.57 45.57 45.40 45.38 0.0M
2023-06-06 45.51 45.64 45.50 45.49 0.0M
2023-06-05 45.45 45.58 45.42 45.52 0.0M
2023-06-02 45.72 45.72 45.57 45.62 0.0M
2023-06-01 45.56 45.75 45.48 45.72 0.0M
2023-05-31 45.57 45.64 45.41 45.54 0.0M
2023-05-30 45.39 45.41 45.30 45.45 0.0M
2023-05-29 45.19 45.26 45.19 45.32 0.0M
2023-05-26 45.20 45.26 45.10 45.15 0.0M
2023-05-25 45.31 45.38 45.23 45.25 0.0M
2023-05-24 45.35 45.39 45.35 45.42 0.0M
2023-05-23 45.42 45.46 45.37 45.41 0.0M
2023-05-22 45.58 45.65 45.43 45.48 0.0M
2023-05-19 45.58 45.58 45.42 45.58 0.0M
2023-05-18 45.74 45.74 45.62 45.58 0.0M
2023-05-17 45.85 45.87 45.79 45.82 0.0M
2023-05-16 45.93 46.01 45.77 45.79 0.0M
2023-05-15 45.92 45.97 45.79 45.89 0.0M
2023-05-12 46.13 46.13 46.02 46.05 0.0M
2023-05-11 46.04 46.24 45.97 46.24 0.0M
2023-05-10 45.79 45.98 45.79 45.93 0.0M
2023-05-09 45.90 45.93 45.79 45.82 0.0M
2023-05-08 46.02 46.02 45.87 45.88 0.0M
2023-05-05 46.17 46.17 45.95 46.02 0.0M
2023-05-04 46.16 46.32 46.14 46.32 0.0M
2023-05-03 46.07 46.17 46.04 46.17 0.0M
2023-05-02 45.78 46.13 45.78 46.01 0.0M
2023-04-28 45.76 46.03 45.76 46.03 0.0M
2023-04-27 45.87 45.87 45.71 45.71 0.0M
2023-04-26 46.01 46.01 45.97 45.99 0.0M
2023-04-25 45.80 45.96 45.80 45.96 0.0M
2023-04-24 45.70 45.71 45.67 45.67 0.0M
2023-04-21 45.73 45.75 45.61 45.69 0.0M
2023-04-20 45.63 45.71 45.59 45.70 0.0M
2023-04-19 45.50 45.54 45.49 45.52 0.0M
2023-04-18 45.57 45.65 45.56 45.62 0.0M
2023-04-17 45.71 45.71 45.56 45.56 0.0M
2023-04-14 45.92 45.92 45.72 45.82 0.0M
2023-04-13 46.06 46.06 45.96 46.01 0.0M
2023-04-12 46.00 46.10 45.91 45.91 0.0M
2023-04-11 46.00 46.18 45.99 46.03 0.0M
2023-04-06 46.29 46.38 46.26 46.28 0.0M
2023-04-05 46.09 46.32 46.09 46.32 0.0M
2023-04-04 46.02 46.09 45.84 46.09 0.0M
2023-04-03 45.83 46.16 45.80 46.16 0.0M
2023-03-31 45.81 45.91 45.75 45.91 0.0M
2023-03-30 45.99 45.99 45.78 45.88 0.0M
2023-03-29 45.86 45.96 45.81 45.94 0.0M
2023-03-28 45.91 45.91 45.82 45.86 0.0M
2023-03-27 46.13 46.17 45.93 46.02 0.0M
2023-03-24 46.23 46.41 46.23 46.38 0.0M
2023-03-23 46.03 46.03 45.99 45.99 0.0M
2023-03-22 45.80 45.80 45.78 45.78 0.0M
2023-03-21 46.05 46.14 45.85 45.85 0.0M
2023-03-20 46.44 46.50 46.12 46.13 0.0M
2023-03-17 45.86 46.33 45.84 46.33 0.0M
2023-03-16 45.99 46.30 45.99 46.16 0.0M
2023-03-15 45.48 46.34 45.48 46.34 0.0M
2023-03-14 46.10 46.11 45.66 45.66 0.0M
2023-03-13 45.48 46.06 45.48 45.92 0.0M
2023-03-10 45.22 45.47 45.12 45.47 0.0M
2023-03-09 44.75 44.83 44.75 44.78 0.0M
2023-03-08 44.73 44.95 44.73 44.95 0.0M
2023-03-07 44.80 44.90 44.69 44.73 0.0M
2023-03-06 44.87 44.89 44.74 44.89 0.0M
2023-03-03 44.69 44.78 44.66 44.69 0.0M
2023-03-02 44.65 44.79 44.65 44.67 0.0M
2023-03-01 44.79 44.82 44.68 44.79 0.0M
2023-02-28 44.77 44.85 44.76 44.83 0.0M
2023-02-27 44.89 44.94 44.78 44.94 0.0M
2023-02-24 45.10 45.10 44.88 44.88 0.0M
2023-02-23 44.95 45.01 44.89 44.98 0.0M
2023-02-22 44.90 44.90 44.87 44.89 0.0M
2023-02-21 45.08 45.13 44.84 44.86 0.0M
2023-02-20 45.14 45.17 45.14 45.17 0.0M
2023-02-17 44.96 45.19 44.96 45.18 0.0M
2023-02-16 45.23 45.24 45.07 45.13 0.0M
2023-02-15 45.36 45.37 45.16 45.16 0.0M
2023-02-14 45.46 45.55 45.30 45.30 0.0M
2023-02-13 45.35 45.51 45.31 45.39 0.0M
2023-02-10 45.45 45.48 45.39 45.39 0.0M
2023-02-09 45.62 45.68 45.51 45.51 0.0M
2023-02-08 45.57 45.57 45.45 45.45 0.0M
2023-02-07 45.64 45.64 45.57 45.59 0.0M
2023-02-06 45.80 45.80 45.56 45.56 0.0M
2023-02-03 46.24 46.24 45.75 45.94 0.0M
2023-02-02 45.92 46.13 45.92 46.13 0.0M
2023-02-01 45.81 45.81 45.75 45.79 0.0M
2023-01-31 45.73 45.73 45.64 45.64 0.0M
2023-01-30 45.69 45.71 45.65 45.65 0.0M
2023-01-27 45.72 45.76 45.61 45.76 0.0M
2023-01-26 45.96 45.96 45.75 45.75 0.0M
2023-01-25 45.98 46.03 45.96 45.96 0.0M
2023-01-24 45.84 45.91 45.77 45.82 0.0M
2023-01-23 45.85 45.87 45.71 45.83 0.0M
2023-01-20 46.06 46.06 45.88 45.91 0.0M
2023-01-19 46.18 46.20 46.15 46.18 0.0M
2023-01-18 45.91 46.19 45.90 46.19 0.0M
2023-01-17 45.66 45.83 45.59 45.80 0.0M
2023-01-16 45.77 45.79 45.62 45.78 0.0M
2023-01-13 45.61 45.74 45.61 45.73 0.0M
2023-01-12 45.67 45.74 45.67 45.74 0.0M
2023-01-11 45.53 45.59 45.53 45.59 0.0M
2023-01-10 45.58 45.58 45.30 45.41 0.0M
2023-01-09 45.48 45.52 45.40 45.52 0.0M
2023-01-06 45.29 45.63 45.29 45.63 0.0M
2023-01-05 45.30 45.33 45.19 45.19 0.0M
2023-01-04 45.33 45.39 45.33 45.39 0.0M
2023-01-03 45.01 45.08 45.01 45.03 0.0M
2023-01-02 44.99 45.59 44.91 44.93 0.0M