Amundi MSCI North America ESG Broad Transition UCITS ETF Dist (WEBCG)

WEBCG
🏛️ 德国 →
123.08
最后更新: 2025-10-03
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 94.88 94.88 94.67 94.82 0.0M
2023-12-28 94.49 94.67 94.25 94.67 0.0M
2023-12-27 94.72 94.76 94.24 94.24 0.0M
2023-12-22 94.28 94.64 94.21 94.64 0.0M
2023-12-21 94.45 94.50 94.11 94.26 0.0M
2023-12-20 95.07 95.26 94.82 95.26 0.0M
2023-12-19 94.84 94.93 94.80 94.84 0.0M
2023-12-18 94.66 94.77 94.58 94.77 0.0M
2023-12-15 94.61 94.76 94.37 94.76 0.0M
2023-12-14 94.85 94.85 93.93 93.93 0.0M
2023-12-13 94.19 94.20 94.13 94.13 0.0M
2023-12-12 93.80 93.80 93.52 93.75 0.0M
2023-12-11 93.50 93.66 93.41 93.66 0.0M
2023-12-08 92.77 93.40 92.75 93.27 0.0M
2023-12-07 92.25 92.79 92.25 92.69 0.0M
2023-12-06 92.78 92.78 92.48 92.52 0.0M
2023-12-05 91.97 92.55 91.80 92.55 0.0M
2023-12-04 92.08 92.09 91.94 91.94 0.0M
2023-12-01 91.60 92.07 91.34 92.07 0.0M
2023-11-30 90.71 91.11 90.71 90.87 0.0M
2023-11-29 90.27 90.65 90.27 90.50 0.0M
2023-11-28 90.41 90.41 89.90 90.32 0.0M
2023-11-27 90.33 90.63 90.33 90.63 0.0M
2023-11-24 90.81 90.86 90.58 90.66 0.0M
2023-11-23 90.89 90.97 90.74 90.97 0.0M
2023-11-22 90.43 91.09 90.43 91.09 0.0M
2023-11-21 90.25 90.25 90.21 90.21 0.0M
2023-11-20 89.78 90.17 89.76 90.17 0.0M
2023-11-17 90.58 90.58 90.05 90.05 0.0M
2023-11-16 90.20 90.25 89.92 89.92 0.0M
2023-11-15 90.26 90.51 90.26 90.51 0.0M
2023-11-14 89.42 90.10 89.26 90.10 0.0M
2023-11-13 89.23 89.50 89.23 89.45 0.0M
2023-11-10 88.73 88.92 88.40 88.92 0.0M
2023-11-09 88.86 89.11 88.86 88.90 0.0M
2023-11-08 88.82 89.10 88.64 88.64 0.0M
2023-11-07 88.22 88.98 88.22 88.98 0.0M
2023-11-06 88.07 88.68 88.07 88.25 0.0M
2023-11-03 87.90 88.27 87.74 88.27 0.0M
2023-11-02 86.71 87.73 86.69 87.73 0.0M
2023-11-01 85.73 86.45 85.46 86.45 0.0M
2023-10-31 84.61 85.33 84.61 85.33 0.0M
2023-10-30 84.95 84.95 84.56 84.56 0.0M
2023-10-27 85.12 85.12 84.66 84.66 0.0M
2023-10-26 85.11 85.58 85.01 85.37 0.0M
2023-10-25 86.29 86.57 85.98 85.98 0.0M
2023-10-24 85.81 86.57 85.81 86.57 0.0M
2023-10-23 86.48 86.48 85.64 86.15 0.0M
2023-10-20 87.21 87.23 86.52 86.52 0.0M
2023-10-19 88.51 88.71 88.07 88.24 0.0M
2023-10-18 89.55 89.55 89.33 89.33 0.0M
2023-10-17 90.07 90.07 89.54 89.82 0.0M
2023-10-16 89.54 90.28 89.23 90.15 0.0M
2023-10-13 89.80 90.05 89.56 89.62 0.0M
2023-10-12 89.85 90.08 89.85 90.04 0.0M
2023-10-11 89.25 89.54 89.20 89.24 0.0M
2023-10-10 89.16 89.64 88.93 89.64 0.0M
2023-10-09 88.07 88.52 88.07 88.52 0.0M
2023-10-06 87.63 87.82 87.61 87.82 0.0M
2023-10-05 87.80 87.87 87.31 87.31 0.0M
2023-10-04 87.10 87.50 87.10 87.39 0.0M
2023-10-03 88.77 88.83 87.55 87.55 0.0M
2023-10-02 88.60 88.84 88.32 88.84 0.0M
2023-09-29 88.37 88.73 88.37 88.54 0.0M
2023-09-28 88.34 88.34 87.98 88.31 0.0M
2023-09-27 88.06 88.27 88.06 88.12 0.0M
2023-09-26 88.58 88.68 88.02 88.02 0.0M
2023-09-25 88.39 88.78 88.22 88.78 0.0M
2023-09-22 88.71 88.75 88.49 88.75 0.0M
2023-09-21 89.66 89.66 88.82 88.82 0.0M
2023-09-20 90.39 90.66 90.37 90.38 0.0M
2023-09-19 90.65 90.65 89.94 90.07 0.0M
2023-09-18 90.99 91.01 90.73 90.73 0.0M
2023-09-15 92.52 92.52 91.02 91.21 0.0M
2023-09-14 90.68 91.65 90.68 91.65 0.0M
2023-09-13 90.39 90.67 90.37 90.67 0.0M
2023-09-12 90.96 90.99 90.68 90.68 0.0M
2023-09-11 90.61 90.81 90.55 90.63 0.0M
2023-09-08 90.60 90.77 90.46 90.77 0.0M
2023-09-07 90.43 90.79 90.20 90.49 0.0M
2023-09-06 91.15 91.15 90.68 90.68 0.0M
2023-09-05 91.07 91.78 91.07 91.78 0.0M
2023-09-04 91.15 91.22 90.87 90.87 0.0M
2023-09-01 90.95 91.33 90.94 91.33 0.0M
2023-08-31 90.33 90.91 90.33 90.82 0.0M
2023-08-30 90.13 90.13 89.88 89.95 0.0M
2023-08-29 89.33 89.91 89.24 89.91 0.0M
2023-08-28 88.91 89.01 88.72 89.01 0.0M
2023-08-25 88.22 88.48 88.04 88.48 0.0M
2023-08-24 89.58 89.58 88.50 88.50 0.0M
2023-08-23 88.09 88.69 88.09 88.66 0.0M
2023-08-22 87.63 88.18 87.63 88.13 0.0M
2023-08-21 87.02 87.51 87.02 87.40 0.0M
2023-08-18 87.44 87.44 87.17 87.17 0.0M
2023-08-17 88.51 88.51 88.00 88.00 0.0M
2023-08-16 88.47 88.71 88.41 88.63 0.0M
2023-08-15 89.87 89.87 88.51 88.97 0.0M
2023-08-14 88.87 89.32 88.87 89.32 0.0M
2023-08-11 88.67 88.67 88.54 88.54 0.0M
2023-08-10 88.83 88.97 88.69 88.97 0.0M
2023-08-09 89.48 89.48 88.63 88.63 0.0M
2023-08-08 89.08 89.20 88.75 88.75 0.0M
2023-08-07 89.28 89.28 89.00 89.14 0.0M
2023-08-04 89.60 89.77 89.29 89.29 0.0M
2023-08-03 89.64 89.72 89.48 89.48 0.0M
2023-08-02 90.06 90.32 89.96 89.96 0.0M
2023-08-01 91.29 91.29 90.70 90.95 0.0M
2023-07-31 90.57 90.89 90.57 90.64 0.0M
2023-07-28 90.64 90.64 90.33 90.61 0.0M
2023-07-27 90.11 91.20 90.04 91.08 0.0M
2023-07-26 90.05 90.05 89.79 89.83 0.0M
2023-07-25 89.80 90.32 89.80 90.23 0.0M
2023-07-24 88.80 89.71 88.80 89.71 0.0M
2023-07-21 88.21 89.32 88.21 89.32 0.0M
2023-07-20 88.81 89.32 88.81 89.32 0.0M
2023-07-19 88.68 89.31 88.43 89.26 0.0M
2023-07-18 87.63 88.23 87.63 88.22 0.0M
2023-07-17 88.19 88.19 87.41 87.90 0.0M
2023-07-14 87.71 87.77 87.69 87.69 0.0M
2023-07-13 87.95 87.95 87.60 87.60 0.0M
2023-07-12 87.81 87.98 87.79 87.79 0.0M
2023-07-11 87.42 87.58 87.42 87.58 0.0M
2023-07-10 87.09 87.39 87.09 87.34 0.0M
2023-07-07 88.04 88.07 87.61 87.77 0.0M
2023-07-06 88.80 88.80 87.87 87.87 0.0M
2023-07-05 88.89 89.28 88.66 89.28 0.0M
2023-07-04 88.92 89.04 88.69 89.01 0.0M
2023-07-03 89.48 89.48 88.82 89.04 0.0M
2023-06-30 88.21 88.61 88.21 88.55 0.0M
2023-06-29 87.43 87.88 87.43 87.82 0.0M
2023-06-28 87.07 87.39 86.83 87.39 0.0M
2023-06-27 86.51 86.61 86.12 86.61 0.0M
2023-06-26 86.41 86.92 86.41 86.70 0.0M
2023-06-23 86.90 87.26 86.86 86.86 0.0M
2023-06-22 86.34 86.75 86.09 86.74 0.0M
2023-06-21 87.42 87.55 86.84 86.85 0.0M
2023-06-20 87.65 87.65 87.32 87.56 0.0M
2023-06-19 87.84 87.99 87.71 87.71 0.0M
2023-06-16 88.04 88.43 88.04 88.16 0.0M
2023-06-15 88.76 88.76 87.27 87.98 0.0M
2023-06-14 88.15 88.21 87.97 88.09 0.0M
2023-06-13 87.74 88.08 87.55 88.08 0.0M
2023-06-12 87.25 87.26 87.06 87.25 0.0M
2023-06-09 86.58 87.24 86.57 86.95 0.0M
2023-06-08 86.70 86.70 86.50 86.50 0.0M
2023-06-07 87.29 87.29 87.00 87.12 0.0M
2023-06-06 85.97 87.40 85.97 87.20 0.0M
2023-06-05 86.76 87.47 86.76 87.43 0.0M
2023-06-02 85.59 86.82 85.59 86.82 0.0M
2023-06-01 85.59 85.59 84.74 85.46 0.0M
2023-05-31 85.27 85.46 85.00 85.00 0.0M
2023-05-30 85.76 85.85 85.24 85.39 0.0M
2023-05-29 85.58 85.75 85.58 85.65 0.0M
2023-05-26 84.18 85.31 84.18 85.19 0.0M
2023-05-25 83.97 84.08 83.89 83.91 0.0M
2023-05-24 83.74 83.74 83.10 83.21 0.0M
2023-05-23 84.61 84.71 84.34 84.61 0.0M
2023-05-22 84.03 84.87 84.03 84.87 0.0M
2023-05-19 84.62 85.00 84.36 84.36 0.0M
2023-05-18 83.64 84.53 83.64 84.53 0.0M
2023-05-17 82.63 83.16 82.63 83.08 0.0M
2023-05-16 82.32 82.81 82.32 82.81 0.0M
2023-05-15 83.31 83.31 82.67 82.92 0.0M
2023-05-12 82.52 82.87 82.52 82.67 0.0M
2023-05-11 82.79 82.79 82.41 82.41 0.0M
2023-05-10 82.11 82.37 81.99 82.18 0.0M
2023-05-09 81.31 82.18 81.31 82.18 0.0M
2023-05-08 81.72 81.95 81.72 81.81 0.0M
2023-05-05 80.46 81.79 80.46 81.79 0.0M
2023-05-04 80.67 80.79 80.18 80.50 0.0M
2023-05-03 81.45 81.45 81.19 81.20 0.0M
2023-05-02 83.28 83.34 81.25 81.30 0.0M
2023-04-28 81.47 81.79 81.47 81.79 0.0M
2023-04-27 80.09 80.91 80.09 80.91 0.0M
2023-04-26 80.80 80.80 80.27 80.41 0.0M
2023-04-25 81.22 81.46 81.22 81.25 0.0M
2023-04-24 81.71 81.75 81.42 81.42 0.0M
2023-04-21 82.01 82.01 81.75 81.84 0.0M
2023-04-20 81.56 82.13 81.56 82.13 0.0M
2023-04-19 82.26 82.45 82.26 82.28 0.0M
2023-04-18 82.96 82.96 82.39 82.39 0.0M
2023-04-17 82.54 82.54 82.04 82.52 0.0M
2023-04-14 81.48 81.80 81.48 81.80 0.0M
2023-04-13 81.37 81.37 81.03 81.15 0.0M
2023-04-12 81.80 81.98 81.42 81.43 0.0M
2023-04-11 82.21 82.21 81.80 81.93 0.0M
2023-04-06 81.41 81.54 81.22 81.28 0.0M
2023-04-05 81.54 81.58 81.32 81.51 0.0M
2023-04-04 82.37 82.64 81.54 81.54 0.0M
2023-04-03 82.98 82.98 82.16 82.30 0.0M
2023-03-31 81.08 81.98 81.08 81.98 0.0M
2023-03-30 81.10 81.22 80.96 81.00 0.0M
2023-03-29 80.45 80.67 80.43 80.64 0.0M
2023-03-28 80.74 80.74 79.76 79.82 0.0M
2023-03-27 81.36 81.36 80.27 80.44 0.0M
2023-03-24 79.69 79.88 79.35 79.75 0.0M
2023-03-23 79.30 79.91 79.13 79.81 0.0M
2023-03-22 80.77 80.94 80.66 80.66 0.0M
2023-03-21 79.64 80.65 79.64 80.53 0.0M
2023-03-20 79.59 80.16 79.56 80.08 0.0M
2023-03-17 81.05 81.05 79.94 80.09 0.0M
2023-03-16 80.15 80.75 79.59 80.70 0.0M
2023-03-15 79.93 79.93 79.12 79.78 0.0M
2023-03-14 78.51 79.90 78.51 79.74 0.0M
2023-03-13 79.90 79.90 78.61 78.61 0.0M
2023-03-10 80.29 80.85 79.88 80.46 0.0M
2023-03-09 82.54 82.54 82.37 82.47 0.0M
2023-03-08 82.68 82.82 82.51 82.51 0.0M
2023-03-07 82.90 83.16 82.74 82.81 0.0M
2023-03-06 83.17 83.52 83.14 83.52 0.0M
2023-03-03 82.35 82.94 81.93 82.89 0.0M
2023-03-02 80.79 81.52 80.79 81.37 0.0M
2023-03-01 82.54 82.54 80.91 81.19 0.0M
2023-02-28 81.96 82.38 81.96 82.10 0.0M
2023-02-27 82.53 82.68 82.38 82.38 0.0M
2023-02-24 82.72 82.72 82.03 82.03 0.0M
2023-02-23 82.53 82.93 82.30 82.30 0.0M
2023-02-22 82.16 82.30 82.16 82.30 0.0M
2023-02-21 83.28 83.28 82.28 82.28 0.0M
2023-02-20 83.37 83.47 83.07 83.43 0.0M
2023-02-17 83.57 83.69 83.12 83.12 0.0M
2023-02-16 85.00 85.00 83.89 84.38 0.0M
2023-02-15 84.54 84.67 83.77 84.67 0.0M
2023-02-14 84.09 84.14 83.56 83.56 0.0M
2023-02-13 83.73 83.97 83.72 83.97 0.0M
2023-02-10 83.08 83.32 82.78 83.32 0.0M
2023-02-09 83.54 84.45 83.54 83.77 0.0M
2023-02-08 84.37 84.43 83.98 83.98 0.0M
2023-02-07 84.00 84.11 83.85 84.10 0.0M
2023-02-06 84.28 84.28 83.27 84.19 0.0M
2023-02-03 83.21 84.39 83.21 84.39 0.0M
2023-02-02 82.17 83.78 82.10 83.78 0.0M
2023-02-01 81.95 81.95 81.15 81.55 0.0M
2023-01-31 81.10 81.39 80.76 81.39 0.0M
2023-01-30 81.22 81.30 80.85 81.30 0.0M
2023-01-27 81.13 81.70 81.13 81.70 0.0M
2023-01-26 80.55 81.02 80.33 80.84 0.0M
2023-01-25 80.38 80.38 79.37 79.68 0.0M
2023-01-24 80.67 80.67 80.60 80.60 0.0M
2023-01-23 79.81 80.93 79.46 80.85 0.0M
2023-01-20 78.90 79.59 78.65 79.59 0.0M
2023-01-19 79.36 79.36 78.77 78.77 0.0M
2023-01-18 80.74 80.76 80.11 80.11 0.0M
2023-01-17 80.49 81.07 80.28 80.96 0.0M
2023-01-16 81.10 81.10 80.54 80.76 0.0M
2023-01-13 80.12 80.32 80.03 80.27 0.0M
2023-01-12 80.48 80.57 80.05 80.05 0.0M
2023-01-11 79.58 79.96 79.58 79.96 0.0M
2023-01-10 78.96 79.26 78.82 79.06 0.0M
2023-01-09 79.54 80.17 79.54 80.02 0.0M
2023-01-06 78.85 79.53 78.85 79.45 0.0M
2023-01-05 78.94 79.23 78.78 78.96 0.0M
2023-01-04 78.83 79.49 78.74 79.49 0.0M
2023-01-03 79.06 80.09 78.57 78.57 0.0M
2023-01-02 79.43 80.05 78.70 80.04 0.0M