Amundi FTSE 100 UCITS ETF EUR Hedged Acc (100H)

100H
🏛️ 法国 →
172.46
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
2025-09-26 171.22 171.82 171.22 172.46 0.0M
2025-09-25 171.40 171.72 171.08 171.14 0.0M
2025-09-24 171.26 172.08 171.26 171.90 0.0M
2025-09-23 171.80 171.80 171.80 171.58 0.0M
2025-09-22 171.16 171.52 171.16 171.54 0.0M
2025-09-19 171.72 171.72 171.72 171.42 0.0M
2025-09-18 171.48 171.68 171.38 171.68 0.0M
2025-09-17 171.24 171.24 171.24 171.20 0.0M
2025-09-16 172.42 172.42 171.00 171.04 0.0M
2025-09-15 172.74 172.74 172.28 172.46 0.0M
2025-09-12 173.18 173.18 173.18 172.72 0.0M
2025-09-11 172.22 172.90 172.22 172.90 0.0M
2025-09-10 172.26 172.26 172.10 171.60 0.0M
2025-09-09 171.64 172.02 171.64 171.94 0.0M
2025-09-08 171.54 171.64 171.54 171.74 0.0M
2025-09-05 171.46 172.00 171.46 171.26 0.0M
2025-09-04 170.38 170.86 170.38 171.48 0.0M
2025-09-03 169.82 170.48 169.82 170.64 0.0M
2025-09-02 170.84 170.84 169.88 169.72 0.0M
2025-09-01 171.50 171.50 170.74 170.94 0.0M
2025-08-29 171.32 171.32 170.86 171.06 0.0M
2025-08-28 172.30 172.30 171.78 171.66 0.0M
2025-08-27 172.98 172.98 172.00 172.18 0.0M
2025-08-26 172.78 172.78 172.10 172.14 0.0M
2025-08-25 173.64 173.64 173.42 173.08 0.0M
2025-08-22 172.94 173.72 172.94 173.56 0.0M
2025-08-21 172.98 173.00 172.82 173.20 0.0M
2025-08-20 170.72 173.04 170.72 172.96 0.0M
2025-08-19 170.42 171.04 170.42 171.00 0.0M
2025-08-18 170.32 170.32 170.16 170.24 0.0M
2025-08-15 171.54 171.54 170.10 170.12 0.0M
2025-08-14 170.20 170.74 170.20 170.72 0.0M
2025-08-13 170.12 170.12 169.90 170.04 0.0M
2025-08-12 169.80 169.90 169.64 169.64 0.0M
2025-08-11 169.12 169.30 169.12 169.34 0.0M
2025-08-08 169.22 169.22 168.60 168.72 0.0M
2025-08-07 169.76 169.76 168.82 168.80 0.0M
2025-08-06 169.68 169.90 169.58 169.74 0.0M
2025-08-05 169.78 169.78 169.52 169.22 0.0M
2025-08-04 168.40 168.78 168.20 169.02 0.0M
2025-08-01 168.30 168.34 167.82 167.98 0.0M
2025-07-31 169.62 170.20 169.36 169.36 0.0M
2025-07-30 168.60 169.26 168.60 169.18 0.0M
2025-07-29 168.42 169.16 168.42 169.12 0.0M
2025-07-28 169.74 169.74 167.90 168.08 0.0M
2025-07-25 168.88 168.88 168.74 168.74 0.0M
2025-07-24 168.74 169.74 168.74 169.44 0.0M
2025-07-23 167.92 168.04 167.90 167.92 0.0M
2025-07-22 167.20 167.20 166.76 167.10 0.0M
2025-07-21 166.86 166.86 166.34 166.92 0.0M
2025-07-18 167.00 167.00 166.46 166.60 0.0M
2025-07-17 165.94 166.16 165.88 166.40 0.0M
2025-07-16 165.88 166.00 165.64 165.64 0.0M
2025-07-15 166.88 166.88 166.46 165.78 0.0M
2025-07-14 165.88 166.48 165.88 166.76 0.0M
2025-07-11 166.50 166.68 165.74 165.68 0.0M
2025-07-10 165.76 166.38 165.76 166.52 0.0M
2025-07-09 164.88 164.88 164.44 164.62 0.0M
2025-07-08 163.50 164.20 163.28 164.12 0.0M
2025-07-07 163.48 163.80 163.44 163.44 0.0M
2025-07-04 163.20 163.50 163.20 163.70 0.0M
2025-07-03 163.70 163.70 163.70 163.72 0.0M
2025-07-02 163.88 163.88 162.92 162.92 0.0M
2025-07-01 163.12 163.12 162.78 163.20 0.0M
2025-06-30 163.62 163.62 162.54 162.54 0.0M
2025-06-27 162.78 163.42 162.78 163.42 0.0M
2025-06-26 162.02 162.58 162.02 162.40 0.0M
2025-06-25 162.80 162.80 161.86 161.86 0.0M
2025-06-24 163.66 163.66 162.80 162.70 0.0M
2025-06-23 162.28 162.76 162.28 162.60 0.0M
2025-06-20 163.68 163.68 163.68 162.86 0.0M
2025-06-19 163.60 163.60 163.60 163.16 0.0M
2025-06-18 164.06 164.06 164.06 164.12 0.0M
2025-06-17 163.90 164.06 163.90 163.94 0.0M
2025-06-16 164.60 165.00 164.56 164.56 0.0M
2025-06-13 163.86 164.42 163.86 164.42 0.0M
2025-06-12 164.48 164.84 164.48 164.84 0.0M
2025-06-11 164.82 164.82 164.58 164.66 0.0M
2025-06-10 164.44 164.78 164.38 164.38 0.0M
2025-06-09 164.20 164.20 163.68 163.82 0.0M
2025-06-06 163.78 164.36 163.68 163.94 0.0M
2025-06-05 163.52 163.74 163.24 163.54 0.0M
2025-06-04 163.22 163.66 163.22 163.42 0.0M
2025-06-03 163.32 163.32 162.50 163.14 0.0M
2025-06-02 162.92 163.24 162.90 163.02 0.0M
2025-05-30 162.54 162.74 162.54 162.88 0.0M
2025-05-29 162.60 162.60 161.90 161.90 0.0M
2025-05-28 163.08 163.08 162.60 162.02 0.0M
2025-05-27 163.20 163.58 162.84 163.00 0.0M
2025-05-26 163.42 163.70 163.30 163.44 0.0M
2025-05-23 162.62 162.62 160.96 161.60 0.0M
2025-05-22 162.42 162.42 162.42 162.02 0.0M
2025-05-21 163.06 163.06 162.70 163.10 0.0M
2025-05-20 161.82 162.68 161.82 162.94 0.0M
2025-05-19 160.82 160.82 160.34 161.16 0.0M
2025-05-16 160.90 161.12 160.44 161.06 0.0M
2025-05-15 158.56 160.00 158.56 160.12 0.0M
2025-05-14 158.96 159.48 158.86 158.70 0.0M
2025-05-13 158.96 158.96 158.96 159.30 0.0M
2025-05-12 159.52 159.52 158.32 159.12 0.0M
2025-05-09 158.46 158.50 158.46 158.26 0.0M
2025-05-08 158.86 159.00 158.00 158.00 0.0M
2025-05-07 158.70 158.70 158.70 158.22 0.0M
2025-05-06 159.62 159.62 158.84 159.02 0.0M
2025-05-05 159.16 159.16 159.10 159.20 0.0M
2025-05-02 158.54 159.16 158.54 159.10 0.0M
2025-04-30 156.98 156.98 156.74 156.76 0.0M
2025-04-29 155.94 156.78 155.94 156.78 0.0M
2025-04-28 156.40 156.40 155.92 155.92 0.0M
2025-04-25 155.88 156.08 155.82 155.78 0.0M
2025-04-24 155.70 155.80 154.82 155.80 0.0M
2025-04-23 155.92 157.16 155.44 155.56 0.0M
2025-04-22 153.20 153.92 153.20 154.20 0.0M
2025-04-17 152.32 153.46 152.22 153.46 0.0M
2025-04-16 152.08 152.36 152.08 153.18 0.0M
2025-04-15 151.26 152.74 151.26 152.74 0.0M
2025-04-14 149.94 150.66 149.94 150.42 0.0M
2025-04-11 148.92 148.92 146.18 147.68 0.0M
2025-04-10 149.94 149.94 146.28 146.28 0.0M
2025-04-09 145.12 145.12 143.32 142.20 0.0M
2025-04-08 144.90 147.76 144.90 146.14 0.0M
2025-04-07 142.56 146.70 140.50 142.04 0.0M
2025-04-04 155.58 155.68 149.46 149.46 0.0M
2025-04-03 156.32 156.32 156.32 156.34 0.0M
2025-04-02 159.14 159.14 158.02 158.74 0.0M
2025-04-01 160.02 160.02 160.02 159.50 0.0M
2025-03-31 158.80 158.80 157.78 158.46 0.0M
2025-03-28 159.88 160.44 159.76 159.84 0.0M
2025-03-27 159.72 159.94 159.26 159.94 0.0M
2025-03-26 160.38 160.38 160.14 160.30 0.0M
2025-03-25 160.06 160.06 159.78 160.04 0.0M
2025-03-24 160.30 160.30 159.64 159.56 0.0M
2025-03-21 160.22 160.22 159.64 159.64 0.0M
2025-03-20 160.70 161.26 159.98 160.66 0.0M
2025-03-19 160.08 160.90 160.08 160.88 0.0M
2025-03-18 160.64 161.06 160.64 160.62 0.0M
2025-03-17 161.58 161.58 159.70 160.24 0.0M
2025-03-14 157.76 158.92 157.76 159.42 0.0M
2025-03-13 157.52 158.08 157.52 157.70 0.0M
2025-03-12 157.30 157.42 157.30 157.52 0.0M
2025-03-11 158.38 158.38 157.00 156.78 0.0M
2025-03-10 160.46 160.46 159.58 158.70 0.0M
2025-03-07 159.82 160.40 159.74 160.40 0.0M
2025-03-06 161.30 161.30 160.60 160.40 0.0M
2025-03-05 161.88 162.44 161.20 161.20 0.0M
2025-03-04 162.32 162.56 162.00 160.98 0.0M
2025-03-03 162.72 163.26 162.70 163.26 0.0M
2025-02-28 160.82 162.24 160.50 162.24 0.0M
2025-02-27 160.28 161.02 160.28 161.10 0.0M
2025-02-26 160.26 160.60 160.26 160.58 0.0M
2025-02-25 159.14 159.84 159.14 159.34 0.0M
2025-02-24 159.34 159.74 159.34 159.08 0.0M
2025-02-21 159.22 159.60 159.14 159.20 0.0M
2025-02-20 159.66 159.70 159.66 159.18 0.0M
2025-02-19 160.96 160.96 159.88 159.66 0.0M
2025-02-18 161.10 161.10 160.72 160.76 0.0M
2025-02-17 160.02 160.02 160.02 160.82 0.0M
2025-02-14 160.60 160.60 160.60 160.02 0.0M
2025-02-13 161.18 161.18 160.22 160.70 0.0M
2025-02-12 161.08 161.20 160.82 161.52 0.0M
2025-02-11 161.14 161.14 161.14 161.02 0.0M
2025-02-10 159.76 161.14 159.76 160.58 0.0M
2025-02-07 160.00 160.00 158.92 159.52 0.0M
2025-02-06 159.18 160.86 159.18 160.14 0.0M
2025-02-05 157.20 158.06 157.06 158.06 0.0M
2025-02-04 156.78 158.02 156.78 157.24 0.0M
2025-02-03 157.08 157.44 157.08 157.30 0.0M
2025-01-31 159.00 159.46 159.00 159.30 0.0M
2025-01-30 157.08 158.66 157.08 158.74 0.0M
2025-01-29 156.50 157.30 156.50 157.00 0.0M
2025-01-28 156.44 157.00 156.44 156.74 0.0M
2025-01-27 155.72 155.72 155.58 156.10 0.0M
2025-01-24 157.50 157.50 156.60 155.98 0.0M
2025-01-23 156.74 156.90 156.74 157.22 0.0M
2025-01-22 157.12 157.36 157.12 156.68 0.0M
2025-01-21 156.50 156.78 156.30 156.84 0.0M
2025-01-20 156.10 156.62 156.10 156.42 0.0M
2025-01-17 155.44 156.50 155.44 156.18 0.0M
2025-01-16 153.18 153.86 153.18 153.96 0.0M
2025-01-15 151.62 151.70 151.62 152.48 0.0M
2025-01-14 151.06 151.06 151.06 150.60 0.0M
2025-01-13 151.12 151.12 151.12 151.18 0.0M
2025-01-10 152.54 152.54 152.54 151.56 0.0M
2025-01-09 151.50 151.50 151.50 152.76 0.0M
2025-01-08 151.64 151.64 151.64 151.44 0.0M
2025-01-07 150.78 151.62 150.78 151.38 0.0M
2025-01-06 151.16 151.64 151.16 151.64 0.0M
2025-01-03 151.84 151.98 151.24 151.30 0.0M
2025-01-02 150.94 152.08 150.94 152.08 0.0M