Amundi MSCI New Energy UCITS ETF Acc (NRJC)

NRJC
🏛️ 法国 →
14.81
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 13.50 13.73 13.67 13.67 0.0M
2023-12-28 13.67 13.67 13.67 13.70 0.0M
2023-12-27 13.50 13.55 13.50 13.55 0.0M
2023-12-22 13.41 13.41 13.33 13.46 0.0M
2023-12-21 13.30 13.40 13.30 13.42 0.0M
2023-12-20 13.48 13.48 13.48 13.45 0.0M
2023-12-19 13.28 13.28 13.28 13.41 0.0M
2023-12-18 13.39 13.39 13.38 13.24 0.0M
2023-12-15 13.40 13.52 13.40 13.45 0.0M
2023-12-14 13.07 13.30 13.05 13.26 0.0M
2023-12-13 12.51 12.54 12.51 12.53 0.0M
2023-12-12 12.72 12.72 12.56 12.52 0.0M
2023-12-11 12.74 12.74 12.74 12.65 0.0M
2023-12-08 12.71 12.71 12.71 12.77 0.0M
2023-12-07 12.67 12.69 12.67 12.72 0.0M
2023-12-06 12.69 12.69 12.69 12.75 0.0M
2023-12-05 12.64 12.69 12.64 12.69 0.0M
2023-12-04 12.72 12.72 12.72 12.71 0.0M
2023-12-01 12.50 12.54 12.50 12.64 0.0M
2023-11-30 12.48 12.48 12.48 12.55 0.0M
2023-11-29 12.37 12.37 12.37 12.43 0.0M
2023-11-28 12.27 12.27 12.26 12.32 0.0M
2023-11-27 12.28 12.28 12.28 12.31 0.0M
2023-11-24 12.39 12.39 12.39 12.37 0.0M
2023-11-23 12.46 12.46 12.46 12.43 0.0M
2023-11-22 12.27 12.47 12.41 12.47 0.0M
2023-11-21 12.59 12.59 12.59 12.40 0.0M
2023-11-20 12.52 12.52 12.52 12.61 0.0M
2023-11-17 12.41 12.53 12.47 12.53 0.0M
2023-11-15 12.47 12.56 12.56 12.56 0.0M
2023-11-14 11.92 11.92 11.92 12.38 0.0M
2023-11-13 11.87 11.87 11.87 11.87 0.0M
2023-11-10 11.87 11.87 11.87 11.85 0.0M
2023-11-09 12.13 12.13 12.13 12.18 0.0M
2023-11-08 12.22 12.22 12.22 12.05 0.0M
2023-11-07 12.20 12.20 12.20 12.23 0.0M
2023-11-06 12.58 12.58 12.58 12.40 0.0M
2023-11-03 12.20 12.20 12.20 12.34 0.0M
2023-11-02 12.13 12.08 11.74 12.08 0.0M
2023-11-01 11.76 11.76 11.75 11.75 0.0M
2023-10-31 11.74 11.74 11.74 11.82 0.0M
2023-10-30 11.76 12.05 11.82 11.82 0.0M
2023-10-27 12.06 12.06 12.06 11.94 0.0M
2023-10-26 11.97 12.10 11.97 12.08 0.0M
2023-10-25 12.26 12.26 12.08 12.13 0.0M
2023-10-24 12.20 12.20 12.20 12.38 0.0M
2023-10-23 12.23 12.23 12.17 12.18 0.0M
2023-10-20 12.23 12.42 12.36 12.42 0.0M
2023-10-19 12.90 12.90 12.90 12.75 0.0M
2023-10-18 13.24 13.24 13.24 12.99 0.0M
2023-10-17 13.28 13.28 13.28 13.32 0.0M
2023-10-16 13.19 13.19 13.19 13.22 0.0M
2023-10-13 12.36 13.33 13.30 13.33 0.0M
2023-10-12 13.56 13.56 13.56 13.38 0.0M
2023-10-11 13.32 13.32 13.32 13.38 0.0M
2023-10-10 12.94 12.94 12.94 13.25 0.0M
2023-10-09 12.95 12.95 12.95 12.80 0.0M
2023-10-06 12.77 12.79 12.77 12.76 0.0M
2023-10-04 12.77 12.94 12.83 12.94 0.0M
2023-10-03 12.83 13.23 13.22 13.23 0.0M
2023-10-02 13.71 13.75 13.40 13.38 0.0M
2023-09-29 13.74 13.74 13.74 13.73 0.0M
2023-09-28 13.67 13.67 13.67 13.55 0.0M
2023-09-27 13.86 13.86 13.86 13.69 0.0M
2023-09-26 13.77 13.77 13.77 13.73 0.0M
2023-09-25 13.77 13.92 13.87 13.87 0.0M
2023-09-22 14.07 14.07 14.07 14.05 0.0M
2023-09-21 14.23 14.23 14.15 14.04 0.0M
2023-09-20 14.36 14.43 14.36 14.44 0.0M
2023-09-19 14.34 14.41 14.34 14.41 0.0M
2023-09-18 14.61 14.61 14.57 14.45 0.0M
2023-09-15 14.75 14.75 14.75 14.62 0.0M
2023-09-14 14.37 14.37 14.37 14.69 0.0M
2023-09-13 14.31 14.36 14.31 14.34 0.0M
2023-09-12 14.43 14.43 14.43 14.38 0.0M
2023-09-11 14.39 14.46 14.39 14.18 0.0M
2023-09-08 14.41 14.44 14.41 14.35 0.0M
2023-09-07 14.43 14.43 14.43 14.36 0.0M
2023-09-06 14.63 14.63 14.63 14.54 0.0M
2023-09-05 15.05 15.05 15.05 14.75 0.0M
2023-09-04 14.93 14.93 14.93 14.81 0.0M
2023-09-01 14.75 14.75 14.75 14.82 0.0M
2023-08-31 14.74 14.87 14.74 14.81 0.0M
2023-08-30 14.92 14.92 14.92 14.73 0.0M
2023-08-29 15.01 15.01 15.01 15.01 0.0M
2023-08-28 14.74 14.74 14.74 14.84 0.0M
2023-08-25 14.63 14.63 14.63 14.67 0.0M
2023-08-24 14.78 14.78 14.78 14.62 0.0M
2023-08-23 14.56 14.56 14.56 14.69 0.0M
2023-08-22 14.52 14.52 14.52 14.54 0.0M
2023-08-21 14.50 14.50 14.50 14.44 0.0M
2023-08-18 14.51 14.51 14.51 14.51 0.0M
2023-08-17 14.72 14.72 14.72 14.61 0.0M
2023-08-16 14.82 14.82 14.82 14.82 0.0M
2023-08-15 15.21 15.21 15.00 14.91 0.0M
2023-08-14 15.30 15.30 15.30 15.21 0.0M
2023-08-11 15.50 15.50 15.27 15.27 0.0M
2023-08-10 15.63 15.63 15.63 15.56 0.0M
2023-08-09 15.67 15.67 15.67 15.59 0.0M
2023-08-08 15.49 15.51 15.49 15.51 0.0M
2023-08-07 15.70 15.70 15.70 15.54 0.0M
2023-08-04 15.84 15.90 15.84 15.83 0.0M
2023-08-03 15.94 15.94 15.94 15.94 0.0M
2023-08-02 16.15 16.15 16.15 15.90 0.0M
2023-08-01 16.56 16.56 16.56 16.42 0.0M
2023-07-31 16.53 16.59 16.53 16.59 0.0M
2023-07-28 16.53 16.56 16.53 16.45 0.0M
2023-07-27 16.72 16.72 16.72 16.66 0.0M
2023-07-26 16.77 16.77 16.77 16.77 0.0M
2023-07-25 16.91 16.91 16.91 16.98 0.0M
2023-07-24 16.76 16.76 16.76 16.85 0.0M
2023-07-21 16.85 16.85 16.85 16.79 0.0M
2023-07-20 16.91 16.91 16.91 16.83 0.0M
2023-07-19 16.95 16.95 16.95 17.02 0.0M
2023-07-18 16.92 16.92 16.92 17.02 0.0M
2023-07-17 16.67 16.72 16.67 16.87 0.0M
2023-07-14 16.95 16.95 16.95 16.80 0.0M
2023-07-13 16.96 16.96 16.96 17.02 0.0M
2023-07-12 16.68 16.78 16.68 16.88 0.0M
2023-07-11 16.62 16.62 16.62 16.66 0.0M
2023-07-10 16.39 16.39 16.39 16.44 0.0M
2023-07-07 16.34 16.34 16.34 16.54 0.0M
2023-07-06 16.73 16.73 16.73 16.33 0.0M
2023-07-05 16.91 16.91 16.91 16.85 0.0M
2023-07-04 17.05 17.05 17.02 16.98 0.0M
2023-07-03 16.97 16.97 16.97 17.00 0.0M
2023-06-30 16.65 16.78 16.65 16.76 0.0M
2023-06-29 16.55 16.64 16.55 16.59 0.0M
2023-06-28 16.50 16.61 16.50 16.59 0.0M
2023-06-27 16.49 16.49 16.49 16.45 0.0M
2023-06-26 16.41 16.41 16.41 16.45 0.0M
2023-06-23 16.40 16.40 16.40 16.40 0.0M
2023-06-22 16.94 16.94 16.94 16.89 0.0M
2023-06-21 17.17 17.20 17.17 17.02 0.0M
2023-06-20 17.36 17.36 17.36 17.17 0.0M
2023-06-19 17.55 17.55 17.55 17.41 0.0M
2023-06-16 17.64 17.64 17.64 17.60 0.0M
2023-06-15 17.68 17.68 17.51 17.57 0.0M
2023-06-14 17.72 17.72 17.72 17.67 0.0M
2023-06-13 17.72 17.72 17.62 17.73 0.0M
2023-06-12 17.57 17.57 17.57 17.61 0.0M
2023-06-09 17.52 17.60 17.52 17.52 0.0M
2023-06-08 17.56 17.56 17.56 17.46 0.0M
2023-06-07 17.55 17.55 17.55 17.59 0.0M
2023-06-06 17.45 17.45 17.45 17.64 0.0M
2023-06-05 17.51 17.51 17.51 17.49 0.0M
2023-06-02 17.33 17.33 17.33 17.49 0.0M
2023-06-01 17.11 17.17 17.11 17.15 0.0M
2023-05-31 17.11 17.11 17.11 16.97 0.0M
2023-05-30 17.18 17.18 17.18 17.14 0.0M
2023-05-29 17.12 17.12 17.12 17.09 0.0M
2023-05-26 17.14 17.14 17.14 17.09 0.0M
2023-05-25 17.27 17.27 17.14 17.04 0.0M
2023-05-24 17.29 17.29 17.29 17.09 0.0M
2023-05-23 17.32 17.33 17.32 17.42 0.0M
2023-05-22 17.26 17.39 17.26 17.35 0.0M
2023-05-19 17.37 17.37 17.37 17.38 0.0M
2023-05-18 17.42 17.42 17.42 17.39 0.0M
2023-05-17 17.31 17.36 17.31 17.35 0.0M
2023-05-16 17.44 17.56 17.44 17.38 0.0M
2023-05-15 17.47 17.47 17.45 17.49 0.0M
2023-05-12 16.98 17.14 16.98 17.14 0.0M
2023-05-11 17.20 17.20 16.92 16.92 0.0M
2023-05-10 17.04 17.04 17.04 17.04 0.0M
2023-05-09 16.96 17.02 16.96 17.02 0.0M
2023-05-08 16.95 16.95 16.95 16.95 0.0M
2023-05-05 16.70 16.70 16.70 16.70 0.0M
2023-05-04 16.55 16.57 16.55 16.57 0.0M
2023-05-03 16.63 16.69 16.63 16.69 0.0M
2023-05-02 16.83 16.85 16.82 16.82 0.0M
2023-04-28 16.84 16.89 16.77 16.85 0.0M
2023-04-27 16.68 16.90 16.68 16.90 0.0M
2023-04-26 16.91 16.91 16.91 16.91 0.0M
2023-04-25 17.13 17.13 17.13 17.13 0.0M
2023-04-24 17.23 17.23 17.23 17.23 0.0M
2023-04-21 17.39 17.39 17.39 17.39 0.0M
2023-04-20 17.44 17.44 17.44 17.44 0.0M
2023-04-19 17.50 17.50 17.48 17.48 0.0M
2023-04-18 17.66 17.75 17.66 17.75 0.0M
2023-04-17 17.44 17.44 17.44 17.44 0.0M
2023-04-14 17.43 17.43 17.43 17.43 0.0M
2023-04-12 17.33 17.33 17.33 17.33 0.0M