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
2024-12-31 46.24 46.24 46.24 46.27 0.0M
2024-12-30 46.11 46.23 46.08 46.20 0.0M
2024-12-27 46.12 46.18 46.01 46.18 0.0M
2024-12-24 46.19 46.24 46.03 46.13 0.0M
2024-12-23 46.28 46.28 46.17 46.21 0.0M
2024-12-20 46.26 46.37 46.17 46.34 0.0M
2024-12-19 46.11 46.24 46.11 46.24 0.0M
2024-12-18 46.51 46.51 46.40 46.47 0.0M
2024-12-17 46.43 46.52 46.36 46.50 0.0M
2024-12-16 46.50 46.54 46.48 46.49 0.0M
2024-12-13 46.63 46.64 46.51 46.53 0.0M
2024-12-12 46.74 46.78 46.67 46.70 0.0M
2024-12-11 46.75 47.39 46.75 46.84 0.0M
2024-12-10 46.89 46.91 46.79 46.79 0.0M
2024-12-09 47.00 47.00 46.89 46.89 0.0M
2024-12-06 46.92 46.98 46.88 46.94 0.0M
2024-12-05 47.04 47.04 46.84 46.88 0.0M
2024-12-04 46.75 46.86 46.71 46.89 0.0M
2024-12-03 46.81 46.90 46.77 46.83 0.0M
2024-12-02 46.80 46.88 46.73 46.87 0.0M
2024-11-29 46.76 46.81 46.72 46.78 0.0M
2024-11-28 46.67 46.77 46.64 46.70 0.0M
2024-11-27 46.56 46.66 46.56 46.63 0.0M
2024-11-26 46.53 46.56 46.47 46.53 0.0M
2024-11-25 46.43 46.58 46.37 46.53 0.0M
2024-11-22 46.22 46.41 46.22 46.34 0.0M
2024-11-21 46.25 46.36 46.23 46.29 0.0M
2024-11-20 46.23 46.33 46.23 46.28 0.0M
2024-11-19 46.31 46.46 46.30 46.34 0.0M
2024-11-18 46.23 46.24 46.14 46.18 0.0M
2024-11-15 46.24 46.30 46.18 46.23 0.0M
2024-11-14 46.11 46.27 46.11 46.30 0.0M
2024-11-13 46.17 46.39 46.17 46.24 0.0M
2024-11-12 46.37 46.40 46.26 46.29 0.0M
2024-11-11 46.39 46.42 46.36 46.40 0.0M
2024-11-08 46.33 46.45 46.31 46.43 0.0M
2024-11-07 46.21 46.30 46.12 46.24 0.0M
2024-11-06 46.17 46.32 46.06 46.17 0.0M
2024-11-05 46.39 46.42 46.29 46.30 0.0M
2024-11-04 46.37 46.46 45.93 46.40 0.0M
2024-11-01 46.50 46.50 46.31 46.32 0.0M
2024-10-31 46.39 46.39 46.28 46.40 0.0M
2024-10-30 46.51 46.52 46.45 46.45 0.0M
2024-10-29 46.42 46.44 46.34 46.37 0.0M
2024-10-28 46.44 46.54 46.40 46.47 0.0M
2024-10-25 46.64 46.68 46.58 46.61 0.0M
2024-10-24 46.57 46.58 46.57 46.63 0.0M
2024-10-23 46.52 46.55 46.43 46.49 0.0M
2024-10-22 46.54 46.56 46.53 46.55 0.0M
2024-10-21 46.84 46.86 46.59 46.63 0.0M
2024-10-18 46.82 46.91 46.74 46.91 0.0M
2024-10-17 46.90 46.92 46.80 46.83 0.0M
2024-10-16 46.95 46.99 46.86 46.99 0.0M
2024-10-15 46.73 46.86 46.72 46.82 0.0M
2024-10-14 46.68 46.72 46.62 46.64 0.0M
2024-10-11 46.71 46.71 46.62 46.70 0.0M
2024-10-10 46.70 46.73 46.67 46.71 0.0M
2024-10-09 46.78 46.80 46.74 46.77 0.0M
2024-10-08 46.80 46.84 46.69 46.79 0.0M
2024-10-07 46.85 46.87 46.74 46.80 0.0M
2024-10-04 47.14 47.14 46.86 46.93 0.0M
2024-10-03 47.30 47.31 47.16 47.22 0.0M
2024-10-02 47.39 47.39 47.23 47.28 0.0M
2024-10-01 47.24 47.50 47.24 47.43 0.0M
2024-09-30 47.25 47.30 47.20 47.25 0.0M
2024-09-27 47.24 47.28 47.19 47.25 0.0M
2024-09-26 47.23 47.27 47.20 47.22 0.0M
2024-09-25 47.35 47.40 47.28 47.25 0.0M
2024-09-24 47.29 47.34 47.16 47.35 0.0M
2024-09-23 47.24 47.83 47.17 47.22 0.0M
2024-09-20 47.32 47.41 47.21 47.24 0.0M
2024-09-19 47.30 47.38 47.30 47.30 0.0M
2024-09-18 47.48 47.51 47.35 47.37 0.0M
2024-09-17 47.53 47.62 47.44 47.48 0.0M
2024-09-16 47.46 47.59 47.42 47.51 0.0M
2024-09-13 47.46 47.46 47.36 47.42 0.0M
2024-09-12 47.40 47.44 47.34 47.39 0.0M
2024-09-11 47.48 47.54 47.42 47.45 0.0M
2024-09-10 47.27 47.35 47.18 47.36 0.0M
2024-09-09 47.19 47.25 47.09 47.28 0.0M
2024-09-06 47.28 47.40 47.25 47.36 0.0M
2024-09-05 47.15 47.24 47.08 47.14 0.0M
2024-09-04 46.96 47.09 46.96 47.09 0.0M
2024-09-03 46.75 46.90 46.72 46.89 0.0M
2024-09-02 46.80 46.81 46.69 46.77 0.0M
2024-08-30 46.86 46.95 46.86 46.85 0.0M
2024-08-29 46.90 46.93 46.84 46.84 0.0M
2024-08-28 46.91 47.01 46.88 46.94 0.0M
2024-08-27 46.95 46.95 46.83 46.89 0.0M
2024-08-26 47.03 47.04 46.92 46.96 0.0M
2024-08-23 46.91 47.01 46.82 46.99 0.0M
2024-08-22 47.02 47.02 46.92 46.92 0.0M
2024-08-21 46.97 47.00 46.93 47.00 0.0M
2024-08-20 46.83 46.89 46.80 46.94 0.0M
2024-08-19 46.83 46.91 46.81 46.85 0.0M
2024-08-16 46.82 46.86 46.78 46.78 0.0M
2024-08-15 47.01 47.04 46.70 46.76 0.0M
2024-08-14 46.98 47.06 46.90 46.98 0.0M
2024-08-13 46.78 46.95 46.74 46.92 0.0M
2024-08-12 46.74 46.80 46.69 46.75 0.0M
2024-08-09 46.67 46.81 46.66 46.76 0.0M
2024-08-08 46.62 46.82 46.59 46.59 0.0M
2024-08-07 46.76 46.83 46.63 46.67 0.0M
2024-08-06 46.88 46.97 46.82 46.96 0.0M
2024-08-05 47.17 47.44 47.02 47.07 0.0M
2024-08-02 46.81 47.02 46.66 46.92 0.0M
2024-08-01 46.45 46.63 46.23 46.54 0.0M
2024-07-31 46.16 46.41 46.16 46.41 0.0M
2024-07-30 46.15 46.24 46.12 46.16 0.0M
2024-07-29 46.12 46.20 46.08 46.16 0.0M
2024-07-26 45.95 46.13 45.93 46.07 0.0M
2024-07-25 45.93 46.05 45.92 46.02 0.0M
2024-07-24 46.12 46.12 45.91 45.99 0.0M
2024-07-23 45.92 46.04 45.91 45.98 0.0M
2024-07-22 46.01 46.04 45.95 45.96 0.0M
2024-07-19 46.07 46.13 45.94 46.02 0.0M
2024-07-18 46.11 46.13 46.02 46.14 0.0M
2024-07-17 46.11 46.15 46.05 46.12 0.0M
2024-07-16 46.03 46.14 46.03 46.10 0.0M
2024-07-15 45.92 46.03 45.92 46.00 0.0M
2024-07-12 45.96 46.01 45.93 45.97 0.0M
2024-07-11 45.78 46.02 45.78 46.00 0.0M
2024-07-10 45.74 45.90 45.73 45.78 0.0M
2024-07-09 45.88 45.88 45.66 45.65 0.0M
2024-07-08 45.71 45.81 45.64 45.77 0.0M
2024-07-05 45.59 45.80 45.59 45.77 0.0M
2024-07-04 45.62 45.62 45.55 45.59 0.0M
2024-07-03 45.46 45.71 45.44 45.66 0.0M
2024-07-02 45.42 45.51 45.38 45.43 0.0M
2024-07-01 45.54 45.54 45.33 45.38 0.0M
2024-06-28 45.70 45.77 45.59 45.62 0.0M
2024-06-27 45.64 45.77 45.62 45.72 0.0M
2024-06-26 45.82 45.83 45.74 45.70 0.0M
2024-06-25 45.89 45.91 45.84 45.85 0.0M
2024-06-24 45.76 45.93 45.76 45.83 0.0M
2024-06-21 45.88 45.99 45.86 45.83 0.0M
2024-06-20 45.86 45.93 45.76 45.83 0.0M
2024-06-19 45.93 45.96 45.86 45.94 0.0M
2024-06-18 45.85 45.97 45.76 45.90 0.0M
2024-06-17 46.09 46.09 45.78 45.82 0.0M
2024-06-14 45.85 46.04 45.85 45.99 0.0M
2024-06-13 45.70 45.78 45.66 45.81 0.0M
2024-06-12 45.35 45.80 45.35 45.77 0.0M
2024-06-11 45.51 45.51 45.34 45.43 0.0M
2024-06-10 45.56 45.56 45.32 45.35 0.0M
2024-06-07 45.74 45.78 45.48 45.51 0.0M
2024-06-06 45.76 45.77 45.71 45.74 0.0M
2024-06-05 45.62 45.71 45.59 45.74 0.0M
2024-06-04 45.50 45.65 45.49 45.61 0.0M
2024-06-03 45.30 45.41 45.30 45.48 0.0M
2024-05-31 45.19 45.32 45.12 45.29 0.0M
2024-05-30 45.06 45.18 45.06 45.20 0.0M
2024-05-29 45.22 45.22 45.12 45.07 0.0M
2024-05-28 45.29 45.50 45.29 45.39 0.0M
2024-05-27 45.38 45.47 45.33 45.44 0.0M
2024-05-24 45.37 45.43 45.34 45.38 0.0M
2024-05-23 45.46 45.53 45.28 45.29 0.0M
2024-05-22 45.45 45.49 45.38 45.45 0.0M
2024-05-21 45.48 45.55 45.47 45.52 0.0M
2024-05-20 45.45 45.50 45.45 45.48 0.0M
2024-05-17 45.66 45.66 45.50 45.50 0.0M
2024-05-16 45.75 45.75 45.63 45.68 0.0M
2024-05-15 45.48 45.68 45.48 45.67 0.0M
2024-05-14 45.32 45.47 45.32 45.42 0.0M
2024-05-13 45.41 45.41 45.38 45.41 0.0M
2024-05-10 45.51 45.58 45.38 45.41 0.0M
2024-05-09 45.45 45.50 45.38 45.47 0.0M
2024-05-08 45.54 45.54 45.48 45.50 0.0M
2024-05-07 45.49 45.63 45.48 45.60 0.0M
2024-05-06 45.40 45.53 45.40 45.42 0.0M
2024-05-03 45.35 45.46 45.25 45.42 0.0M
2024-05-02 45.14 45.26 45.14 45.21 0.0M
2024-04-30 45.22 45.23 45.02 45.08 0.0M
2024-04-29 45.12 45.24 45.07 45.22 0.0M
2024-04-26 45.00 45.18 45.00 45.10 0.0M
2024-04-25 45.06 45.10 44.87 44.94 0.0M
2024-04-24 45.17 45.19 44.99 45.05 0.0M
2024-04-23 45.20 45.28 45.17 45.22 0.0M
2024-04-22 45.13 45.15 45.11 45.20 0.0M
2024-04-19 45.26 45.31 45.14 45.19 0.0M
2024-04-18 45.27 45.35 45.15 45.17 0.0M
2024-04-17 45.08 45.17 45.07 45.16 0.0M
2024-04-16 45.20 45.22 45.03 45.13 0.0M
2024-04-15 45.38 45.40 45.11 45.19 0.0M
2024-04-12 45.30 45.53 45.30 45.46 0.0M
2024-04-11 45.33 45.36 45.18 45.23 0.0M
2024-04-10 45.68 45.74 45.40 45.45 0.0M
2024-04-09 45.75 45.78 45.55 45.72 0.0M
2024-04-08 45.54 45.60 45.44 45.58 0.0M
2024-04-05 45.85 45.85 45.59 45.60 0.0M
2024-04-04 45.63 45.78 45.57 45.72 0.0M
2024-04-03 45.61 45.74 45.54 45.58 0.0M
2024-04-02 45.71 45.76 45.49 45.62 0.0M
2024-03-28 45.99 46.03 45.89 45.99 0.0M
2024-03-27 45.92 46.00 45.87 45.97 0.0M
2024-03-26 45.82 45.91 45.80 45.83 0.0M
2024-03-25 45.91 45.96 45.77 45.81 0.0M
2024-03-22 45.82 45.94 45.81 45.94 0.0M
2024-03-21 45.63 45.80 45.63 45.80 0.0M
2024-03-20 45.74 45.79 45.69 45.72 0.0M
2024-03-19 45.63 45.70 45.61 45.66 0.0M
2024-03-18 45.66 45.68 45.60 45.66 0.0M
2024-03-15 45.64 45.73 45.60 45.66 0.0M
2024-03-14 45.83 45.91 45.63 45.67 0.0M
2024-03-13 45.99 45.99 45.82 45.86 0.0M
2024-03-12 46.04 46.17 45.90 45.93 0.0M
2024-03-11 46.24 46.24 45.99 46.04 0.0M
2024-03-08 46.15 46.15 46.07 46.09 0.0M
2024-03-07 46.00 46.08 45.95 46.05 0.0M
2024-03-06 45.96 46.02 45.88 45.98 0.0M
2024-03-05 45.81 45.93 45.78 45.96 0.0M
2024-03-04 45.74 45.84 45.69 45.74 0.0M
2024-03-01 45.72 45.79 45.58 45.77 0.0M
2024-02-29 45.57 45.71 45.51 45.68 0.0M
2024-02-28 45.66 45.66 45.51 45.57 0.0M
2024-02-27 45.64 45.69 45.53 45.58 0.0M
2024-02-26 45.76 45.80 45.59 45.62 0.0M
2024-02-23 45.53 45.66 45.42 45.65 0.0M
2024-02-22 45.50 45.59 45.45 45.54 0.0M
2024-02-21 45.60 45.65 45.50 45.52 0.0M
2024-02-20 45.54 45.67 45.52 45.63 0.0M
2024-02-19 45.57 45.57 45.49 45.52 0.0M
2024-02-16 45.71 45.71 45.49 45.51 0.0M
2024-02-15 45.69 45.73 45.63 45.61 0.0M
2024-02-14 45.44 45.53 45.44 45.54 0.0M
2024-02-13 45.67 45.75 45.42 45.49 0.0M
2024-02-12 45.67 45.70 45.61 45.67 0.0M
2024-02-09 45.67 45.70 45.60 45.68 0.0M
2024-02-08 45.71 45.85 45.59 45.69 0.0M
2024-02-07 45.84 45.87 45.79 45.87 0.0M
2024-02-06 45.69 45.84 45.66 45.79 0.0M
2024-02-05 45.84 45.84 45.69 45.72 0.0M
2024-02-02 46.25 46.32 45.93 45.98 0.0M
2024-02-01 46.11 46.30 46.05 46.31 0.0M
2024-01-31 45.99 46.15 45.96 46.11 0.0M
2024-01-30 46.00 46.00 45.86 45.83 0.0M
2024-01-29 45.80 45.90 45.76 45.86 0.0M
2024-01-26 45.82 45.86 45.67 45.75 0.0M
2024-01-25 45.73 45.83 45.57 45.74 0.0M
2024-01-24 45.66 45.80 45.66 45.70 0.0M
2024-01-23 45.68 45.86 45.68 45.74 0.0M
2024-01-22 45.78 45.95 45.78 45.88 0.0M
2024-01-19 45.75 45.83 45.67 45.72 0.0M
2024-01-18 45.83 45.93 45.75 45.76 0.0M
2024-01-17 45.98 46.03 45.79 45.83 0.0M
2024-01-16 46.17 46.20 46.06 46.08 0.0M
2024-01-15 46.17 46.23 46.10 46.16 0.0M
2024-01-12 46.10 46.27 46.10 46.27 0.0M
2024-01-11 46.04 46.12 46.02 46.02 0.0M
2024-01-10 46.05 46.09 45.97 46.02 0.0M
2024-01-09 46.14 46.14 45.93 46.02 0.0M
2024-01-08 45.94 46.04 45.86 46.09 0.0M
2024-01-05 46.05 46.16 46.05 46.07 0.0M
2024-01-04 46.27 46.27 46.03 46.09 0.0M
2024-01-03 46.25 46.25 46.13 46.20 0.0M
2024-01-02 46.36 46.36 46.18 46.20 0.0M