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
2022-12-30 132.88 132.88 132.88 132.88 0.0M
2022-12-29 132.04 132.80 132.04 132.80 0.0M
2022-12-28 133.66 133.84 133.12 133.12 0.0M
2022-12-27 133.46 133.84 133.32 133.84 0.0M
2022-12-23 132.66 132.90 132.54 132.90 0.0M
2022-12-22 133.24 133.46 133.24 133.46 0.0M
2022-12-21 131.04 132.58 131.04 132.44 0.0M
2022-12-20 129.74 130.82 129.74 130.70 0.0M
2022-12-19 130.40 130.94 130.40 130.94 0.0M
2022-12-16 131.76 131.76 129.72 129.86 0.0M
2022-12-15 132.16 132.44 131.66 131.66 0.0M
2022-12-14 132.86 133.06 132.72 132.84 0.0M
2022-12-13 132.06 133.64 132.06 133.64 0.0M
2022-12-12 132.32 132.32 132.18 132.18 0.0M
2022-12-09 132.88 132.88 132.56 132.88 0.0M
2022-12-08 133.06 133.06 132.88 132.88 0.0M
2022-12-07 134.10 134.10 133.38 133.38 0.0M
2022-12-06 134.30 134.30 133.80 133.80 0.0M
2022-12-05 134.14 134.90 134.14 134.48 0.0M
2022-12-02 133.70 133.96 133.48 133.70 0.0M
2022-12-01 135.00 135.00 134.72 134.72 0.0M
2022-11-30 134.22 134.98 134.22 134.98 0.0M
2022-11-29 133.42 133.80 133.38 133.80 0.0M
2022-11-28 132.16 132.60 132.16 132.60 0.0M
2022-11-25 132.88 133.18 132.88 133.18 0.0M
2022-11-24 132.76 132.80 132.74 132.74 0.0M
2022-11-23 132.48 133.00 132.44 132.64 0.0M
2022-11-22 131.54 132.30 131.54 132.30 0.0M
2022-11-21 130.90 131.02 130.90 131.02 0.0M
2022-11-18 130.90 131.68 130.90 131.12 0.0M
2022-11-17 130.44 130.44 129.48 130.44 0.0M
2022-11-16 130.96 130.96 130.40 130.40 0.0M
2022-11-15 130.90 131.08 130.68 130.78 0.0M
2022-11-14 130.32 131.00 130.26 131.00 0.0M
2022-11-11 131.06 131.06 129.94 129.94 0.0M
2022-11-10 128.88 131.12 128.88 131.02 0.0M
2022-11-09 129.34 129.34 129.08 129.28 0.0M
2022-11-08 128.42 129.64 128.42 129.58 0.0M
2022-11-07 129.24 129.66 129.24 129.40 0.0M
2022-11-04 128.36 130.20 128.36 130.20 0.0M
2022-11-03 125.70 127.52 125.70 127.52 0.0M
2022-11-02 127.64 127.64 126.64 126.64 0.0M
2022-11-01 127.38 127.42 127.38 127.42 0.0M
2022-10-31 124.96 126.00 124.96 125.78 0.0M
2022-10-28 124.26 125.00 124.26 124.98 0.0M
2022-10-27 124.88 125.46 124.88 125.46 0.0M
2022-10-26 124.48 125.14 123.72 125.14 0.0M
2022-10-25 124.24 124.42 124.24 124.40 0.0M
2022-10-24 124.14 124.42 124.14 124.42 0.0M
2022-10-21 122.46 123.66 122.46 123.66 0.0M
2022-10-20 122.40 123.20 122.40 123.20 0.0M
2022-10-19 123.10 123.10 122.82 122.82 0.0M
2022-10-18 123.68 124.24 122.98 122.98 0.0M
2022-10-17 122.24 122.72 122.22 122.72 0.0M
2022-10-14 123.02 123.60 121.68 121.68 0.0M
2022-10-13 120.58 121.62 120.58 121.62 0.0M
2022-10-12 122.12 122.12 121.02 121.02 0.0M
2022-10-11 122.70 122.70 122.00 122.00 0.0M
2022-10-10 123.56 123.56 123.50 123.50 0.0M
2022-10-07 124.12 124.64 123.88 123.88 0.0M
2022-10-06 125.28 125.28 124.12 124.12 0.0M
2022-10-05 125.22 125.22 124.48 125.00 0.0M
2022-10-04 123.42 125.76 123.42 125.76 0.0M
2022-10-03 121.78 122.72 121.78 122.58 0.0M
2022-09-30 122.56 122.56 122.28 122.28 0.0M
2022-09-28 122.96 124.22 121.54 124.22 0.0M
2022-09-27 124.98 124.98 123.88 123.88 0.0M
2022-09-26 124.76 125.00 124.42 124.42 0.0M
2022-09-23 126.82 126.82 123.86 124.40 0.0M
2022-09-22 127.02 127.26 126.80 126.80 0.0M
2022-09-21 127.24 128.32 127.24 128.32 0.0M
2022-09-20 129.20 129.20 127.48 127.48 0.0M
2022-09-19 127.66 128.40 127.26 128.40 0.0M
2022-09-16 128.66 128.66 128.26 128.26 0.0M
2022-09-15 129.50 129.50 129.08 129.08 0.0M
2022-09-14 130.26 130.26 129.02 129.02 0.0M
2022-09-13 132.62 132.62 130.92 130.92 0.0M
2022-09-12 130.82 132.56 130.82 132.56 0.0M
2022-09-09 129.56 130.42 129.56 130.42 0.0M
2022-09-08 128.88 128.88 128.80 128.80 0.0M
2022-09-07 128.38 128.40 128.38 128.40 0.0M
2022-09-06 129.42 129.52 129.42 129.52 0.0M
2022-09-05 128.16 129.26 128.16 129.26 0.0M
2022-09-02 127.16 129.22 127.16 129.22 0.0M
2022-09-01 128.36 128.36 126.78 126.78 0.0M
2022-08-31 130.68 130.68 129.02 129.02 0.0M
2022-08-30 131.52 131.52 130.50 130.50 0.0M
2022-08-29 130.72 131.38 130.72 131.38 0.0M
2022-08-26 133.22 133.22 131.66 131.66 0.0M
2022-08-25 133.22 133.22 132.58 132.58 0.0M
2022-08-24 132.36 132.40 132.36 132.40 0.0M
2022-08-23 133.02 133.02 132.62 132.62 0.0M
2022-08-22 133.42 133.48 133.42 133.42 0.0M
2022-08-19 133.22 133.72 133.22 133.72 0.0M
2022-08-18 132.84 133.58 132.84 133.58 0.0M
2022-08-17 133.34 133.34 132.88 132.88 0.0M
2022-08-16 133.24 133.24 133.22 133.22 0.0M
2022-08-15 133.28 133.28 132.78 132.78 0.0M
2022-08-12 132.34 132.60 132.34 132.60 0.0M
2022-08-11 132.56 132.56 131.96 132.10 0.0M
2022-08-10 131.78 132.40 131.78 132.40 0.0M
2022-08-09 131.74 132.00 131.74 131.90 0.0M
2022-08-08 132.06 132.06 131.84 131.84 0.0M
2022-08-05 131.28 131.28 131.20 131.20 0.0M
2022-08-04 131.02 131.48 131.02 131.44 0.0M
2022-08-03 130.06 131.18 130.06 131.18 0.0M
2022-08-02 130.44 130.48 130.44 130.48 0.0M
2022-08-01 131.18 131.18 130.62 130.62 0.0M
2022-07-29 129.54 130.84 129.54 130.84 0.0M
2022-07-27 129.14 129.38 129.14 129.38 0.0M
2022-07-26 129.18 129.30 128.56 128.56 0.0M
2022-07-25 127.66 128.60 127.66 128.60 0.0M
2022-07-22 127.94 128.06 127.94 128.06 0.0M
2022-07-21 127.76 128.06 127.26 128.06 0.0M
2022-07-20 129.12 129.12 127.90 127.90 0.0M
2022-07-19 127.00 128.42 126.86 128.42 0.0M
2022-07-18 127.10 127.28 127.10 127.26 0.0M
2022-07-15 124.16 126.04 124.16 126.04 0.0M
2022-07-14 125.88 125.88 123.86 123.86 0.0M
2022-07-13 126.42 126.44 125.58 126.00 0.0M
2022-07-12 126.32 127.06 126.32 127.06 0.0M
2022-07-11 125.34 126.80 125.34 126.80 0.0M
2022-07-08 126.24 126.78 126.24 126.78 0.0M
2022-07-07 126.26 126.60 126.06 126.60 0.0M
2022-07-06 125.22 125.22 125.22 125.22 0.0M
2022-07-05 127.60 127.60 123.54 123.54 0.0M
2022-07-04 127.32 127.36 127.32 127.36 0.0M
2022-07-01 125.18 126.38 125.18 126.10 0.0M
2022-06-30 126.80 126.80 126.12 126.12 0.0M
2022-06-29 128.20 128.70 128.20 128.70 0.0M
2022-06-28 129.00 129.00 128.92 128.92 0.0M
2022-06-27 127.46 127.72 127.40 127.72 0.0M
2022-06-24 124.22 126.98 124.22 126.98 0.0M
2022-06-23 124.12 124.16 123.66 123.66 0.0M
2022-06-22 124.30 124.84 124.30 124.84 0.0M
2022-06-21 125.62 126.10 125.62 125.98 0.0M
2022-06-20 123.88 125.46 123.88 125.42 0.0M
2022-06-17 124.34 124.34 123.48 123.48 0.0M
2022-06-16 127.60 127.60 124.10 124.10 0.0M
2022-06-15 127.58 128.12 127.58 128.12 0.0M
2022-06-14 127.88 127.88 126.60 126.60 0.0M
2022-06-13 127.70 127.90 126.78 126.78 0.0M
2022-06-10 130.84 130.84 128.84 128.84 0.0M
2022-06-09 133.12 133.12 131.50 131.50 0.0M
2022-06-08 133.80 133.80 133.30 133.54 0.0M
2022-06-07 133.98 133.98 133.76 133.76 0.0M
2022-06-06 133.94 134.10 133.94 134.00 0.0M
2022-06-03 133.74 133.74 132.96 132.96 0.0M
2022-06-02 133.00 133.14 133.00 133.14 0.0M
2022-06-01 134.28 134.28 132.68 132.68 0.0M
2022-05-31 134.02 134.02 133.64 133.64 0.0M
2022-05-30 134.00 134.30 133.46 133.74 0.0M
2022-05-27 133.16 133.56 133.16 133.56 0.0M
2022-05-26 132.32 133.04 132.32 133.04 0.0M
2022-05-25 132.32 132.58 132.32 132.40 0.0M
2022-05-24 131.00 131.60 131.00 131.60 0.0M
2022-05-23 130.96 132.24 130.96 132.24 0.0M
2022-05-20 130.16 130.98 130.06 130.06 0.0M
2022-05-18 131.92 131.92 130.62 130.70 0.0M
2022-05-17 131.62 132.50 131.42 131.96 0.0M
2022-05-16 129.80 131.10 129.48 131.10 0.0M
2022-05-13 128.06 130.46 128.06 130.42 0.0M
2022-05-12 127.12 127.20 127.10 127.10 0.0M
2022-05-11 128.00 129.22 128.00 129.22 0.0M
2022-05-10 127.66 127.66 127.40 127.40 0.0M
2022-05-09 129.54 129.54 126.80 126.80 0.0M
2022-05-06 131.56 131.56 129.80 129.80 0.0M
2022-05-05 133.34 133.50 131.88 131.90 0.0M
2022-05-04 132.82 132.82 131.66 131.66 0.0M
2022-05-03 131.52 132.94 131.52 132.94 0.0M
2022-05-02 131.60 131.60 130.04 130.04 0.0M
2022-04-29 132.58 132.70 132.18 132.56 0.0M
2022-04-28 131.14 131.96 131.14 131.96 0.0M
2022-04-27 129.84 130.38 129.84 130.38 0.0M
2022-04-26 130.86 130.86 129.70 129.70 0.0M
2022-04-25 129.62 129.96 129.38 129.60 0.0M
2022-04-22 133.24 133.54 132.18 132.18 0.0M
2022-04-21 133.66 134.36 133.66 134.04 0.0M
2022-04-20 133.40 133.94 133.40 133.94 0.0M
2022-04-19 133.68 133.68 133.42 133.42 0.0M
2022-04-14 132.66 133.74 132.66 133.74 0.0M
2022-04-13 132.76 133.02 132.68 133.02 0.0M
2022-04-12 132.52 133.10 132.52 133.04 0.0M
2022-04-11 134.16 134.16 133.74 133.74 0.0M
2022-04-08 133.74 134.52 133.74 134.52 0.0M
2022-04-07 133.08 133.20 132.52 132.60 0.0M
2022-04-06 133.26 133.26 132.80 133.14 0.0M
2022-04-05 132.50 133.52 132.28 133.52 0.0M
2022-04-04 132.80 132.80 132.56 132.60 0.0M
2022-04-01 131.88 132.36 131.88 132.18 0.0M
2022-03-31 133.04 133.04 131.86 131.86 0.0M
2022-03-30 132.18 132.84 132.14 132.84 0.0M
2022-03-29 132.04 132.96 132.04 132.22 0.0M
2022-03-28 131.42 132.16 131.08 131.08 0.0M
2022-03-25 130.92 131.24 130.86 131.24 0.0M
2022-03-24 130.96 131.34 130.88 131.02 0.0M
2022-03-23 131.30 131.48 130.66 130.66 0.0M
2022-03-21 129.82 130.44 129.82 130.44 0.0M
2022-03-18 129.42 129.88 129.08 129.88 0.0M
2022-03-17 128.60 129.54 127.44 129.54 0.0M
2022-03-16 127.28 127.86 127.04 127.78 0.0M
2022-03-15 124.44 125.76 124.26 125.76 0.0M
2022-03-14 125.06 125.94 125.06 125.94 0.0M
2022-03-11 125.34 126.50 124.92 125.32 0.0M
2022-03-10 125.24 125.24 124.42 124.42 0.0M
2022-03-09 123.68 125.72 123.48 125.72 0.0M
2022-03-08 120.66 122.22 120.66 121.48 0.0M
2022-03-07 121.06 122.04 118.48 121.38 0.0M
2022-03-04 125.26 125.26 121.82 121.82 0.0M
2022-03-03 130.06 130.06 126.36 126.36 0.0M
2022-03-02 128.56 129.80 128.56 129.66 0.0M
2022-03-01 130.38 130.44 127.94 127.94 0.0M
2022-02-28 129.26 130.10 128.50 130.10 0.0M
2022-02-25 127.36 130.78 127.36 130.78 0.0M
2022-02-24 126.88 127.66 125.84 125.84 0.0M
2022-02-22 128.80 130.94 128.80 130.62 0.0M
2022-02-21 131.54 131.72 129.82 130.30 0.0M
2022-02-18 131.72 131.72 130.90 130.90 0.0M
2022-02-17 132.30 132.30 130.70 131.28 0.0M
2022-02-16 132.22 132.32 132.22 132.32 0.0M
2022-02-15 131.14 132.36 131.14 132.36 0.0M
2022-02-14 131.46 131.48 130.74 131.04 0.0M
2022-02-11 132.64 133.34 132.64 133.34 0.0M
2022-02-10 133.20 133.54 133.20 133.54 0.0M
2022-02-09 132.34 133.06 132.32 133.06 0.0M
2022-02-08 132.20 132.54 131.70 131.70 0.0M
2022-02-07 131.40 131.84 131.40 131.84 0.0M
2022-02-04 132.00 132.00 130.82 130.82 0.0M
2022-02-02 131.84 132.28 131.84 132.00 0.0M
2022-02-01 130.88 131.18 130.84 131.18 0.0M
2022-01-31 130.66 130.66 130.04 130.04 0.0M
2022-01-28 131.08 131.08 129.56 130.12 0.0M
2022-01-27 129.00 131.58 129.00 131.58 0.0M
2022-01-26 129.78 130.70 129.78 130.10 0.0M
2022-01-25 127.84 128.52 127.84 128.36 0.0M
2022-01-24 130.26 130.26 127.04 127.04 0.0M
2022-01-21 130.80 130.80 130.24 130.50 0.0M
2022-01-20 132.56 132.56 132.02 132.14 0.0M
2022-01-19 131.14 132.22 131.14 132.22 0.0M
2022-01-18 132.02 132.02 131.76 131.76 0.0M
2022-01-17 131.84 132.56 131.84 132.56 0.0M
2022-01-14 131.12 131.80 131.12 131.36 0.0M
2022-01-13 131.30 131.72 131.30 131.72 0.0M
2022-01-10 130.26 130.26 129.66 129.76 0.0M
2022-01-07 129.84 130.26 129.80 130.26 0.0M
2022-01-06 129.64 130.30 129.60 129.84 0.0M
2022-01-05 130.48 130.98 130.48 130.84 0.0M
2022-01-04 130.10 130.74 130.10 130.74 0.0M
2022-01-03 129.26 130.54 129.26 130.16 0.0M