Amundi MSCI North America ESG Broad Transition UCITS ETF Acc (NRAM)

NRAM
🏛️ 法国 →
151.76
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
2025-09-26 151.78 152.42 151.61 151.76 0.0M
2025-09-25 151.42 151.72 150.78 151.48 0.0M
2025-09-24 151.68 152.08 151.63 151.87 0.0M
2025-09-23 152.35 152.36 152.06 152.17 0.0M
2025-09-22 151.99 151.99 151.31 152.20 0.0M
2025-09-19 151.11 152.13 151.07 151.64 0.0M
2025-09-18 150.58 151.50 150.47 151.50 0.0M
2025-09-17 149.40 149.40 149.20 149.28 0.0M
2025-09-16 150.63 150.84 150.50 149.40 0.0M
2025-09-15 150.72 150.72 150.22 150.70 0.0M
2025-09-12 150.45 150.77 150.45 150.64 0.0M
2025-09-11 149.98 150.29 149.57 150.45 0.0M
2025-09-10 149.89 149.89 149.43 149.43 0.0M
2025-09-09 148.47 148.58 148.27 148.70 0.0M
2025-09-08 148.59 148.70 148.22 148.59 0.0M
2025-09-05 149.69 149.69 148.77 147.78 0.0M
2025-09-04 148.58 149.03 148.51 149.00 0.0M
2025-09-03 147.96 148.04 147.96 147.66 0.0M
2025-09-02 147.97 147.97 146.96 146.57 0.0M
2025-09-01 147.77 148.05 147.73 148.05 0.0M
2025-08-29 149.35 149.35 148.04 147.96 0.0M
2025-08-28 149.37 149.49 148.55 148.81 0.0M
2025-08-27 149.37 149.75 149.37 149.65 0.0M
2025-08-26 148.36 148.36 148.14 148.32 0.0M
2025-08-25 147.85 148.33 147.85 148.30 0.0M
2025-08-22 147.13 148.55 147.13 148.15 0.0M
2025-08-21 147.49 147.49 147.02 147.29 0.0M
2025-08-20 147.46 147.46 146.39 146.67 0.0M
2025-08-19 147.90 148.23 147.65 147.76 0.0M
2025-08-18 147.77 148.15 147.77 147.90 0.0M
2025-08-15 148.95 148.95 148.31 147.64 0.0M
2025-08-14 148.26 148.35 148.26 148.38 0.0M
2025-08-13 147.81 148.33 147.70 147.75 0.0M
2025-08-12 147.40 147.86 147.29 147.34 0.0M
2025-08-11 147.43 147.43 147.43 147.67 0.0M
2025-08-08 146.50 146.68 146.14 146.14 0.0M
2025-08-07 146.38 147.32 146.29 146.29 0.0M
2025-08-06 146.70 146.72 146.13 146.20 0.0M
2025-08-05 147.48 147.58 146.01 145.99 0.0M
2025-08-04 144.88 146.32 144.88 145.93 0.0M
2025-08-01 148.22 148.22 144.49 144.77 0.0M
2025-07-31 150.13 150.35 149.43 149.89 0.0M
2025-07-30 148.04 149.07 147.90 148.83 0.0M
2025-07-29 148.59 148.59 148.09 148.09 0.0M
2025-07-28 146.79 147.28 146.79 147.28 0.0M
2025-07-25 145.40 145.66 145.40 145.69 0.0M
2025-07-24 144.79 145.01 144.72 145.00 0.0M
2025-07-23 144.40 144.79 144.40 144.65 0.0M
2025-07-22 144.37 144.49 143.91 143.86 0.0M
2025-07-21 145.16 145.34 144.86 144.72 0.0M
2025-07-18 145.46 145.46 144.75 144.66 0.0M
2025-07-17 144.94 145.30 144.63 145.30 0.0M
2025-07-16 143.35 144.43 142.84 142.72 0.0M
2025-07-15 144.21 144.57 144.10 144.57 0.0M
2025-07-14 142.78 143.10 142.60 143.44 0.0M
2025-07-11 143.52 143.52 143.07 143.14 0.0M
2025-07-10 142.75 143.92 142.74 143.88 0.0M
2025-07-09 142.41 143.35 142.41 142.94 0.0M
2025-07-08 142.38 142.96 142.38 142.70 0.0M
2025-07-07 142.64 143.09 142.64 142.90 0.0M
2025-07-04 142.58 142.58 142.30 142.20 0.0M
2025-07-03 142.00 142.87 142.00 143.19 0.0M
2025-07-02 141.73 141.73 141.30 141.38 0.0M
2025-07-01 141.46 141.46 140.67 141.41 0.0M
2025-06-30 141.63 141.93 141.63 141.39 0.0M
2025-06-27 141.10 141.31 140.78 141.31 0.0M
2025-06-26 140.31 140.31 140.31 140.58 0.0M
2025-06-25 141.19 141.37 140.52 140.52 0.0M
2025-06-24 140.80 141.02 140.52 140.57 0.0M
2025-06-23 138.99 138.99 138.99 139.30 0.0M
2025-06-20 139.24 140.04 139.24 139.32 0.0M
2025-06-19 139.76 139.76 138.97 138.97 0.0M
2025-06-18 139.92 140.10 139.92 140.07 0.0M
2025-06-17 139.71 139.95 139.46 140.31 0.0M
2025-06-16 139.52 140.27 139.52 140.26 0.0M
2025-06-13 139.10 140.11 138.85 139.84 0.0M
2025-06-12 140.60 140.60 140.11 140.30 0.0M
2025-06-11 142.13 142.13 142.13 141.85 0.0M
2025-06-10 141.99 141.99 141.56 141.80 0.0M
2025-06-09 141.66 141.66 141.66 141.58 0.0M
2025-06-06 140.94 141.68 140.94 141.86 0.0M
2025-06-05 141.33 141.52 139.96 141.37 0.0M
2025-06-04 141.41 141.41 141.41 141.13 0.0M
2025-06-03 139.53 140.44 139.53 141.11 0.0M
2025-06-02 138.96 139.17 138.06 138.84 0.0M
2025-05-30 140.13 140.49 139.73 140.23 0.0M
2025-05-29 142.74 143.04 140.65 140.37 0.0M
2025-05-28 140.81 141.38 140.39 140.93 0.0M
2025-05-27 139.09 139.92 139.09 140.18 0.0M
2025-05-26 138.58 138.58 138.58 138.77 0.0M
2025-05-23 139.03 139.03 136.95 137.70 0.0M
2025-05-22 139.39 139.55 138.88 139.31 0.0M
2025-05-21 140.56 140.83 140.56 140.79 0.0M
2025-05-20 141.94 142.75 141.85 142.19 0.0M
2025-05-19 141.60 141.87 141.10 141.92 0.0M
2025-05-16 141.89 142.62 141.89 143.00 0.0M
2025-05-15 140.75 140.79 140.40 141.88 0.0M
2025-05-14 141.50 141.50 140.77 141.33 0.0M
2025-05-13 140.90 141.56 140.90 141.86 0.0M
2025-05-12 139.43 141.80 139.43 140.44 0.0M
2025-05-09 135.64 136.15 135.64 135.22 0.0M
2025-05-08 135.15 135.67 134.13 135.56 0.0M
2025-05-07 133.10 133.52 132.59 132.84 0.0M
2025-05-06 133.76 133.76 132.57 133.41 0.0M
2025-05-05 133.91 133.91 133.91 134.43 0.0M
2025-05-02 133.59 134.13 133.14 134.13 0.0M
2025-04-30 130.81 130.81 128.70 130.52 0.0M
2025-04-29 130.16 130.19 129.92 129.92 0.0M
2025-04-28 130.40 130.40 130.19 129.44 0.0M
2025-04-25 130.45 130.45 129.36 129.36 0.0M
2025-04-24 126.62 126.82 125.95 128.69 0.0M
2025-04-23 126.62 129.05 126.55 127.39 0.0M
2025-04-22 121.89 121.89 121.63 123.30 0.0M
2025-04-17 125.56 126.10 125.45 124.74 0.0M
2025-04-16 125.73 126.89 125.20 126.57 0.0M
2025-04-15 127.88 128.83 127.54 128.33 0.0M
2025-04-14 127.12 128.88 127.12 127.20 0.0M
2025-04-11 125.51 125.51 123.52 123.83 0.0M
2025-04-10 131.39 131.39 127.34 125.57 0.0M
2025-04-09 120.91 122.00 118.42 120.89 0.0M
2025-04-08 125.42 129.19 125.33 126.58 0.0M
2025-04-07 118.57 124.61 117.75 121.92 0.0M
2025-04-04 130.23 130.23 126.72 126.77 0.0M
2025-04-03 134.05 134.21 131.88 131.88 0.0M
2025-04-02 139.13 139.13 138.04 139.28 0.0M
2025-04-01 138.58 138.58 138.28 139.27 0.0M
2025-03-31 136.50 137.04 136.32 137.04 0.0M
2025-03-28 140.43 141.15 137.80 137.80 0.0M
2025-03-27 141.77 141.88 140.61 141.33 0.0M
2025-03-26 143.14 143.20 143.14 142.03 0.0M
2025-03-25 142.80 142.85 142.58 142.79 0.0M
2025-03-24 141.06 142.58 141.06 142.75 0.0M
2025-03-21 139.59 139.59 138.73 139.63 0.0M
2025-03-20 139.97 139.97 139.74 139.71 0.0M
2025-03-19 137.70 139.17 137.70 139.10 0.0M
2025-03-18 138.58 138.79 137.70 137.56 0.0M
2025-03-17 137.78 137.78 137.78 138.30 0.0M
2025-03-14 136.94 136.94 136.94 137.91 0.0M
2025-03-13 137.05 138.24 136.87 136.22 0.0M
2025-03-12 137.02 137.57 136.21 137.52 0.0M
2025-03-11 138.32 138.38 136.98 136.31 0.0M
2025-03-10 141.70 141.70 139.37 139.59 0.0M
2025-03-07 142.07 142.07 140.27 140.27 0.0M
2025-03-06 144.17 144.17 143.27 143.28 0.0M
2025-03-05 145.85 145.90 142.71 142.71 0.0M
2025-03-04 149.20 149.20 147.32 145.73 0.0M
2025-03-03 153.14 153.19 152.89 151.27 0.0M
2025-02-28 151.12 151.52 150.79 151.02 0.0M
2025-02-27 152.39 153.07 152.39 152.93 0.0M
2025-02-26 152.25 152.95 152.20 152.69 0.0M
2025-02-25 152.68 152.72 150.82 150.82 0.0M
2025-02-24 153.87 154.50 152.98 153.53 0.0M
2025-02-21 155.88 156.56 155.60 155.61 0.0M
2025-02-20 156.94 157.08 155.87 155.81 0.0M
2025-02-19 156.98 156.98 156.65 157.24 0.0M
2025-02-18 156.73 156.73 156.73 156.33 0.0M
2025-02-17 156.14 156.14 156.14 156.26 0.0M
2025-02-14 156.55 156.55 155.33 155.33 0.0M
2025-02-13 155.62 156.35 155.62 155.96 0.0M
2025-02-12 156.65 156.73 155.33 155.33 0.0M
2025-02-11 156.99 156.99 156.54 156.54 0.0M
2025-02-10 157.10 157.34 157.03 157.44 0.0M
2025-02-07 156.63 156.96 156.41 156.44 0.0M
2025-02-06 156.97 157.29 156.97 157.07 0.0M
2025-02-05 154.91 155.18 154.76 155.32 0.0M
2025-02-04 155.72 156.02 155.36 155.93 0.0M
2025-02-03 155.78 155.78 155.25 156.16 0.0M
2025-01-31 157.24 158.09 157.24 157.96 0.0M
2025-01-30 156.50 156.85 155.84 156.05 0.0M
2025-01-29 156.67 156.95 156.56 155.94 0.0M
2025-01-28 154.95 155.22 154.95 155.53 0.0M
2025-01-27 154.08 154.08 152.12 153.21 0.0M
2025-01-24 157.00 157.17 156.52 156.50 0.0M
2025-01-23 157.20 157.55 156.91 157.55 0.0M
2025-01-22 156.89 157.29 156.79 157.43 0.0M
2025-01-21 155.76 156.73 155.76 155.95 0.0M
2025-01-20 156.51 156.51 156.33 155.85 0.0M
2025-01-17 155.75 157.23 155.61 157.23 0.0M
2025-01-16 156.26 156.26 156.26 155.70 0.0M
2025-01-15 152.57 154.75 152.57 154.75 0.0M
2025-01-14 153.74 153.82 153.20 152.65 0.0M
2025-01-13 152.74 153.27 152.18 152.74 0.0M
2025-01-10 154.50 154.50 153.27 153.24 0.0M
2025-01-09 154.33 154.65 154.33 154.61 0.0M
2025-01-08 154.47 154.73 154.22 154.46 0.0M
2025-01-07 154.47 155.34 154.41 154.71 0.0M
2025-01-06 155.22 155.68 155.05 155.86 0.0M
2025-01-03 154.20 154.20 154.20 154.83 0.0M
2025-01-02 153.76 155.03 153.76 154.93 0.0M