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
2024-12-31 12.58 12.58 12.58 12.56 0.0M
2024-12-30 12.69 12.69 12.69 12.64 0.0M
2024-12-27 12.75 12.75 12.75 12.72 0.0M
2024-12-24 12.87 12.93 12.87 12.84 0.0M
2024-12-23 12.76 12.76 12.74 12.79 0.0M
2024-12-20 12.57 12.57 12.40 12.69 0.0M
2024-12-19 12.63 12.63 12.56 12.65 0.0M
2024-12-18 12.85 12.85 12.85 12.88 0.0M
2024-12-17 12.82 12.82 12.82 12.79 0.0M
2024-12-16 12.94 12.95 12.94 12.93 0.0M
2024-12-13 12.98 12.98 12.98 12.91 0.0M
2024-12-12 13.08 13.10 13.08 13.00 0.0M
2024-12-11 12.95 13.10 12.95 13.07 0.0M
2024-12-10 13.14 13.14 13.14 13.03 0.0M
2024-12-09 13.17 13.19 13.01 13.01 0.0M
2024-12-06 13.21 13.21 13.19 13.18 0.0M
2024-12-05 13.23 13.23 13.23 13.26 0.0M
2024-12-04 13.38 13.38 13.38 13.24 0.0M
2024-12-03 13.46 13.49 13.46 13.34 0.0M
2024-12-02 13.43 13.43 13.43 13.45 0.0M
2024-11-29 13.39 13.39 13.39 13.43 0.0M
2024-11-28 13.39 13.61 13.39 13.61 0.0M
2024-11-27 13.33 13.33 13.33 13.35 0.0M
2024-11-26 13.37 13.37 13.36 13.36 0.0M
2024-11-25 13.49 13.49 13.49 13.45 0.0M
2024-11-22 13.23 13.23 13.23 13.40 0.0M
2024-11-21 13.14 13.14 13.14 13.25 0.0M
2024-11-20 13.08 13.25 13.08 13.25 0.0M
2024-11-19 13.16 13.16 12.91 13.04 0.0M
2024-11-18 13.14 13.14 13.14 13.09 0.0M
2024-11-15 13.04 13.10 13.04 13.13 0.0M
2024-11-14 12.98 12.98 12.98 13.01 0.0M
2024-11-13 12.90 12.95 12.90 13.01 0.0M
2024-11-12 13.03 13.03 13.03 12.79 0.0M
2024-11-11 12.84 13.13 12.84 13.05 0.0M
2024-11-08 12.92 12.92 12.92 12.80 0.0M
2024-11-07 12.89 12.89 12.89 12.98 0.0M
2024-11-06 12.96 12.96 12.96 12.96 0.0M
2024-11-05 13.36 13.36 13.36 13.30 0.0M
2024-11-04 13.28 13.28 13.28 13.43 0.0M
2024-11-01 13.14 13.14 13.14 13.28 0.0M
2024-10-31 13.18 13.32 13.18 13.32 0.0M
2024-10-30 13.18 13.18 13.18 13.20 0.0M
2024-10-29 13.53 13.53 13.53 13.34 0.0M
2024-10-28 13.45 13.51 13.45 13.53 0.0M
2024-10-25 13.33 13.33 13.30 13.39 0.0M
2024-10-24 13.29 13.31 13.25 13.27 0.0M
2024-10-23 13.37 13.37 13.24 13.21 0.0M
2024-10-22 13.35 13.35 13.31 13.33 0.0M
2024-10-21 13.44 13.44 13.44 13.31 0.0M
2024-10-18 13.38 13.38 13.34 13.38 0.0M
2024-10-17 13.42 13.42 13.42 13.40 0.0M
2024-10-16 13.28 13.30 13.23 13.35 0.0M
2024-10-15 13.49 13.49 13.45 13.30 0.0M
2024-10-14 13.49 13.53 13.49 13.51 0.0M
2024-10-11 13.35 13.47 13.35 13.48 0.0M
2024-10-10 13.64 13.64 13.57 13.41 0.0M
2024-10-09 13.57 13.68 13.57 13.64 0.0M
2024-10-08 13.66 13.69 13.66 13.62 0.0M
2024-10-07 13.74 13.74 13.59 13.66 0.0M
2024-10-04 13.53 13.53 13.53 13.57 0.0M
2024-10-03 13.57 13.57 13.57 13.49 0.0M
2024-10-02 13.69 13.69 13.69 13.56 0.0M
2024-10-01 13.63 13.66 13.63 13.65 0.0M
2024-09-30 13.72 13.72 13.72 13.64 0.0M
2024-09-27 13.65 13.65 13.62 13.71 0.0M
2024-09-26 13.54 13.54 13.54 13.58 0.0M
2024-09-25 13.40 13.40 13.40 13.43 0.0M
2024-09-24 13.53 13.55 13.50 13.51 0.0M
2024-09-23 13.32 13.32 13.32 13.37 0.0M
2024-09-20 13.23 13.27 13.23 13.27 0.0M
2024-09-19 13.40 13.45 13.40 13.32 0.0M
2024-09-18 13.29 13.29 13.29 13.24 0.0M
2024-09-17 13.17 13.17 13.17 13.32 0.0M
2024-09-16 13.06 13.06 13.06 13.07 0.0M
2024-09-13 12.95 12.95 12.95 13.09 0.0M
2024-09-12 13.01 13.01 13.01 12.96 0.0M
2024-09-11 12.63 12.81 12.63 12.78 0.0M
2024-09-10 12.45 12.45 12.45 12.45 0.0M
2024-09-09 12.56 12.56 12.56 12.50 0.0M
2024-09-06 12.73 12.73 12.71 12.49 0.0M
2024-09-05 12.80 12.86 12.80 12.83 0.0M
2024-09-04 12.67 12.67 12.67 12.82 0.0M
2024-09-03 13.03 13.03 12.97 12.80 0.0M
2024-09-02 13.00 13.00 13.00 13.04 0.0M
2024-08-30 13.00 13.00 13.00 12.98 0.0M
2024-08-29 12.89 12.91 12.89 12.97 0.0M
2024-08-28 12.88 12.88 12.84 12.84 0.0M
2024-08-27 12.93 12.93 12.93 12.84 0.0M
2024-08-26 12.92 12.92 12.92 12.96 0.0M
2024-08-23 12.70 12.70 12.70 12.86 0.0M
2024-08-22 12.73 12.73 12.73 12.67 0.0M
2024-08-21 12.67 12.73 12.67 12.70 0.0M
2024-08-20 12.81 12.81 12.81 12.62 0.0M
2024-08-19 12.66 12.66 12.66 12.79 0.0M
2024-08-16 12.74 12.76 12.71 12.64 0.0M
2024-08-15 12.57 12.57 12.57 12.70 0.0M
2024-08-14 12.64 12.64 12.64 12.57 0.0M
2024-08-13 12.47 12.47 12.47 12.56 0.0M
2024-08-12 12.50 12.50 12.50 12.38 0.0M
2024-08-09 12.50 12.50 12.44 12.41 0.0M
2024-08-08 12.32 12.32 12.32 12.48 0.0M
2024-08-07 12.38 12.38 12.38 12.56 0.0M
2024-08-06 12.32 12.32 12.20 12.26 0.0M
2024-08-05 12.28 12.28 12.06 12.19 0.0M
2024-08-02 12.97 12.97 12.61 12.57 0.0M
2024-08-01 13.13 13.13 13.13 13.00 0.0M
2024-07-31 13.05 13.10 13.05 13.13 0.0M
2024-07-30 12.97 12.97 12.97 12.91 0.0M
2024-07-29 13.10 13.10 13.10 12.95 0.0M
2024-07-26 12.93 13.07 12.93 13.04 0.0M
2024-07-25 12.91 12.91 12.91 12.96 0.0M
2024-07-24 12.88 12.88 12.88 13.00 0.0M
2024-07-23 12.85 12.85 12.84 12.93 0.0M
2024-07-22 12.89 12.91 12.86 12.88 0.0M
2024-07-19 12.82 12.82 12.82 12.83 0.0M
2024-07-18 12.92 12.92 12.87 12.92 0.0M
2024-07-17 13.01 13.01 13.01 12.90 0.0M
2024-07-16 12.94 13.01 12.94 12.97 0.0M
2024-07-15 13.33 13.33 13.13 12.97 0.0M
2024-07-12 13.31 13.31 13.31 13.40 0.0M
2024-07-11 13.06 13.06 13.06 13.29 0.0M
2024-07-10 12.82 12.82 12.82 12.91 0.0M
2024-07-09 13.33 12.90 12.90 12.90 0.0M
2024-07-08 12.79 12.79 12.79 12.86 0.0M
2024-07-05 12.88 12.88 12.84 12.85 0.0M
2024-07-04 12.87 12.87 12.82 12.86 0.0M
2024-07-03 12.58 12.68 12.58 12.79 0.0M
2024-07-02 12.57 12.58 12.57 12.56 0.0M
2024-07-01 12.77 12.77 12.72 12.67 0.0M
2024-06-28 12.99 12.99 12.99 12.81 0.0M
2024-06-27 13.06 13.06 13.00 12.95 0.0M
2024-06-26 13.11 13.11 13.05 13.04 0.0M
2024-06-25 13.24 13.24 13.19 13.10 0.0M
2024-06-24 13.19 13.25 13.19 13.27 0.0M
2024-06-21 13.31 13.31 13.23 13.25 0.0M
2024-06-20 13.28 13.28 13.23 13.30 0.0M
2024-06-19 13.38 13.38 13.38 13.24 0.0M
2024-06-18 13.30 13.30 13.30 13.32 0.0M
2024-06-17 13.48 13.48 13.48 13.23 0.0M
2024-06-14 13.71 13.71 13.59 13.51 0.0M
2024-06-13 13.85 13.85 13.85 13.67 0.0M
2024-06-12 13.78 13.78 13.78 13.91 0.0M
2024-06-11 13.78 13.78 13.78 13.68 0.0M
2024-06-10 13.58 13.58 13.58 13.70 0.0M
2024-06-07 13.76 13.76 13.76 13.62 0.0M
2024-06-06 13.71 13.93 13.93 13.93 0.0M
2024-06-05 13.79 13.85 13.79 13.91 0.0M
2024-06-04 13.85 13.85 13.80 13.77 0.0M
2024-06-03 13.94 14.04 13.94 13.94 0.0M
2024-05-31 14.09 14.09 13.90 13.78 0.0M
2024-05-30 13.80 14.01 13.80 13.94 0.0M
2024-05-29 14.01 14.01 14.00 13.86 0.0M
2024-05-28 14.09 14.11 14.09 14.11 0.0M
2024-05-27 13.95 14.09 13.95 14.07 0.0M
2024-05-24 13.70 13.85 13.70 13.91 0.0M
2024-05-23 13.93 13.93 13.92 13.77 0.0M
2024-05-22 13.61 13.61 13.61 13.92 0.0M
2024-05-21 13.50 13.65 13.50 13.65 0.0M
2024-05-20 13.62 13.63 13.62 13.56 0.0M
2024-05-17 13.67 13.67 13.62 13.64 0.0M
2024-05-16 13.73 13.73 13.71 13.70 0.0M
2024-05-15 13.66 13.75 13.66 13.73 0.0M
2024-05-14 13.66 13.52 13.52 13.52 0.0M
2024-05-13 13.48 13.48 13.48 13.54 0.0M
2024-05-09 13.41 13.44 13.41 13.48 0.0M
2024-05-08 13.43 13.43 13.42 13.41 0.0M
2024-05-07 13.43 13.33 13.29 13.33 0.0M
2024-05-06 13.25 13.27 13.25 13.27 0.0M
2024-05-03 13.01 13.26 13.26 13.26 0.0M
2024-05-02 12.89 12.89 12.85 12.88 0.0M
2024-04-30 12.96 12.96 12.89 12.83 0.0M
2024-04-29 12.82 12.88 12.82 12.93 0.0M
2024-04-26 12.52 12.60 12.52 12.67 0.0M
2024-04-25 12.59 12.60 12.59 12.38 0.0M
2024-04-24 12.59 12.59 12.59 12.57 0.0M
2024-04-23 12.55 12.55 12.54 12.66 0.0M
2024-04-22 12.54 12.54 12.52 12.49 0.0M
2024-04-19 12.41 12.41 12.41 12.48 0.0M
2024-04-18 12.60 12.60 12.60 12.58 0.0M
2024-04-17 12.44 12.46 12.44 12.46 0.0M
2024-04-16 12.52 12.52 12.48 12.43 0.0M
2024-04-15 12.90 12.90 12.90 12.72 0.0M
2024-04-12 12.98 12.98 12.98 12.90 0.0M
2024-04-11 12.88 12.89 12.88 12.84 0.0M
2024-04-10 13.07 13.07 12.74 12.82 0.0M
2024-04-09 12.90 12.90 12.90 12.91 0.0M
2024-04-08 12.84 12.84 12.84 12.88 0.0M
2024-04-05 12.82 12.82 12.80 12.72 0.0M
2024-04-04 12.91 12.91 12.91 12.99 0.0M
2024-04-03 12.81 12.81 12.81 12.81 0.0M
2024-04-02 13.09 13.09 13.09 12.88 0.0M
2024-03-28 13.03 13.07 13.03 13.06 0.0M
2024-03-27 12.74 12.95 12.74 12.94 0.0M
2024-03-26 12.78 12.78 12.78 12.74 0.0M
2024-03-25 12.88 12.88 12.81 12.82 0.0M
2024-03-22 12.85 12.85 12.85 12.86 0.0M
2024-03-21 12.79 12.79 12.79 12.83 0.0M
2024-03-20 12.57 12.66 12.55 12.63 0.0M
2024-03-19 12.60 12.60 12.58 12.58 0.0M
2024-03-18 12.53 12.53 12.53 12.59 0.0M
2024-03-15 12.50 12.51 12.50 12.43 0.0M
2024-03-14 12.71 12.71 12.71 12.53 0.0M
2024-03-13 12.77 12.78 12.77 12.75 0.0M
2024-03-12 12.94 12.94 12.94 12.77 0.0M
2024-03-11 12.84 12.84 12.84 12.83 0.0M
2024-03-08 12.81 12.81 12.81 12.79 0.0M
2024-03-07 12.60 12.60 12.60 12.73 0.0M
2024-03-06 12.43 12.43 12.43 12.55 0.0M
2024-03-05 12.50 12.50 12.49 12.46 0.0M
2024-03-04 12.68 12.70 12.68 12.57 0.0M
2024-03-01 12.66 12.66 12.66 12.72 0.0M
2024-02-29 12.43 12.43 12.38 12.56 0.0M
2024-02-28 12.41 12.41 12.39 12.35 0.0M
2024-02-27 12.24 12.27 12.24 12.34 0.0M
2024-02-26 12.25 12.25 12.23 12.25 0.0M
2024-02-23 12.31 12.31 12.31 12.24 0.0M
2024-02-22 12.52 12.52 12.52 12.38 0.0M
2024-02-21 12.45 12.47 12.42 12.46 0.0M
2024-02-20 12.62 12.62 12.51 12.51 0.0M
2024-02-19 12.66 12.67 12.62 12.66 0.0M
2024-02-16 12.76 12.76 12.76 12.77 0.0M
2024-02-15 12.64 12.64 12.64 12.68 0.0M
2024-02-14 12.48 12.52 12.48 12.53 0.0M
2024-02-13 12.72 12.72 12.72 12.43 0.0M
2024-02-12 12.48 12.71 12.48 12.71 0.0M
2024-02-09 12.35 12.38 12.35 12.36 0.0M
2024-02-08 12.43 12.43 12.39 12.34 0.0M
2024-02-07 12.39 12.43 12.31 12.39 0.0M
2024-02-06 12.14 12.14 12.07 12.18 0.0M
2024-02-05 12.27 12.27 12.22 12.10 0.0M
2024-02-02 12.46 12.47 12.40 12.21 0.0M
2024-02-01 12.40 12.45 12.40 12.32 0.0M
2024-01-31 12.38 12.58 12.38 12.58 0.0M
2024-01-30 12.47 12.47 12.47 12.34 0.0M
2024-01-29 12.36 12.37 12.33 12.41 0.0M
2024-01-26 12.39 12.42 12.37 12.39 0.0M
2024-01-25 12.39 12.31 12.30 12.31 0.0M
2024-01-24 12.51 12.54 12.45 12.42 0.0M
2024-01-23 12.35 12.36 12.35 12.37 0.0M
2024-01-22 12.18 12.32 12.18 12.28 0.0M
2024-01-19 12.30 12.30 12.30 12.12 0.0M
2024-01-18 12.24 12.24 12.24 12.28 0.0M
2024-01-17 12.39 12.39 12.39 12.29 0.0M
2024-01-16 12.69 12.72 12.69 12.61 0.0M
2024-01-15 12.69 12.83 12.80 12.80 0.0M
2024-01-12 12.90 12.90 12.90 12.90 0.0M
2024-01-11 13.08 13.11 13.08 12.83 0.0M
2024-01-10 13.07 13.07 13.07 12.96 0.0M
2024-01-09 13.12 13.12 13.03 13.08 0.0M
2024-01-08 13.14 13.14 13.06 13.13 0.0M
2024-01-05 13.10 13.16 13.05 13.16 0.0M
2024-01-04 13.24 13.29 13.21 13.18 0.0M
2024-01-03 13.50 13.50 13.44 13.21 0.0M
2024-01-02 13.67 13.67 13.67 13.62 0.0M