Amundi MSCI USA ESG Broad Transition UCITS ETF Acc (USAC)

USAC
🏛️ 法国 →
571.69
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
2025-09-26 572.30 574.37 571.63 571.69 0.0M
2025-09-25 570.72 572.14 569.12 572.14 0.0M
2025-09-24 571.86 573.23 571.69 571.69 0.0M
2025-09-23 574.16 574.16 573.17 573.17 0.0M
2025-09-22 572.74 572.95 572.74 572.95 0.0M
2025-09-19 569.64 572.45 569.64 571.05 0.0M
2025-09-18 567.83 571.25 567.83 570.65 0.0M
2025-09-17 563.19 563.58 562.50 562.50 0.0M
2025-09-16 567.81 567.81 563.21 563.21 0.0M
2025-09-15 568.33 568.38 566.57 567.86 0.0M
2025-09-12 567.13 568.97 567.13 567.88 0.0M
2025-09-11 565.54 567.40 564.50 567.40 0.0M
2025-09-10 565.30 565.30 563.77 563.77 0.0M
2025-09-09 559.60 560.78 559.60 560.19 0.0M
2025-09-08 559.82 559.82 558.80 559.59 0.0M
2025-09-05 564.55 564.55 555.38 556.86 0.0M
2025-09-04 559.78 562.00 559.49 561.62 0.0M
2025-09-03 558.25 558.70 556.78 556.78 0.0M
2025-09-02 558.12 558.12 552.27 552.27 0.0M
2025-09-01 557.43 559.09 557.43 559.09 0.0M
2025-08-29 563.35 563.35 557.87 557.87 0.0M
2025-08-28 563.34 563.42 561.72 561.86 0.0M
2025-08-27 563.53 565.23 563.53 564.54 0.0M
2025-08-26 560.16 560.29 558.79 558.79 0.0M
2025-08-25 558.71 560.42 558.49 559.93 0.0M
2025-08-22 555.63 560.09 555.63 559.96 0.0M
2025-08-21 557.16 557.16 555.93 556.26 0.0M
2025-08-20 557.06 557.06 554.13 554.13 0.0M
2025-08-19 558.69 559.21 557.71 558.63 0.0M
2025-08-18 558.03 559.33 558.03 558.84 0.0M
2025-08-15 562.32 562.32 558.13 558.13 0.0M
2025-08-14 559.84 560.96 559.84 560.96 0.0M
2025-08-13 558.17 558.17 557.82 557.82 0.0M
2025-08-12 556.64 558.73 555.91 556.92 0.0M
2025-08-11 556.54 557.97 555.69 557.76 0.0M
2025-08-08 552.91 554.42 552.65 553.48 0.0M
2025-08-07 552.13 555.73 552.13 552.18 0.0M
2025-08-06 553.61 553.97 550.10 551.69 0.0M
2025-08-05 556.88 556.88 551.06 551.06 0.0M
2025-08-04 547.12 552.68 547.12 552.68 0.0M
2025-08-01 559.81 559.81 543.29 545.47 0.0M
2025-07-31 567.43 568.84 565.39 565.39 0.0M
2025-07-30 558.57 563.05 558.57 561.91 0.0M
2025-07-29 560.77 561.87 558.74 558.74 0.0M
2025-07-28 553.95 556.00 553.95 556.00 0.0M
2025-07-25 548.89 550.07 548.11 549.64 0.0M
2025-07-24 546.32 547.69 546.23 546.63 0.0M
2025-07-23 544.82 546.15 544.52 545.60 0.0M
2025-07-22 544.98 545.32 542.72 542.72 0.0M
2025-07-21 547.91 547.91 546.37 546.37 0.0M
2025-07-18 548.92 548.92 545.76 545.83 0.0M
2025-07-17 546.79 548.50 546.79 548.50 0.0M
2025-07-16 540.48 545.18 536.03 536.03 0.0M
2025-07-15 543.66 545.25 543.53 545.10 0.0M
2025-07-14 538.59 540.53 538.59 540.53 0.0M
2025-07-11 541.70 541.70 538.83 539.58 0.0M
2025-07-10 538.37 542.83 538.37 542.83 0.0M
2025-07-09 537.19 539.46 537.19 538.88 0.0M
2025-07-08 537.23 539.15 537.02 538.29 0.0M
2025-07-07 538.20 540.50 538.20 538.75 0.0M
2025-07-04 537.64 537.64 535.47 536.35 0.0M
2025-07-03 535.02 539.93 535.02 539.93 0.0M
2025-07-02 534.84 534.97 532.26 533.70 0.0M
2025-07-01 533.26 533.26 530.69 532.40 0.0M
2025-06-30 534.24 535.18 533.01 533.01 0.0M
2025-06-27 532.03 533.38 531.18 533.38 0.0M
2025-06-26 529.25 529.64 529.25 529.64 0.0M
2025-06-25 532.38 532.38 531.00 531.00 0.0M
2025-06-24 530.97 531.54 529.18 529.91 0.0M
2025-06-23 523.84 527.49 523.84 524.67 0.0M
2025-06-20 524.75 525.35 524.19 525.26 0.0M
2025-06-19 526.85 526.85 523.34 523.55 0.0M
2025-06-18 526.95 528.45 526.95 527.92 0.0M
2025-06-17 526.45 528.66 525.68 527.65 0.0M
2025-06-16 525.52 528.90 525.52 528.90 0.0M
2025-06-13 523.54 527.24 523.54 526.55 0.0M
2025-06-12 529.37 529.37 525.39 528.64 0.0M
2025-06-11 535.38 535.38 533.83 533.83 0.0M
2025-06-10 534.61 534.61 534.35 534.35 0.0M
2025-06-09 533.10 534.77 533.10 533.14 0.0M
2025-06-06 530.80 533.74 530.80 533.74 0.0M
2025-06-05 531.09 531.98 526.93 531.98 0.0M
2025-06-04 532.50 532.50 531.12 531.12 0.0M
2025-06-03 525.33 531.08 524.52 531.08 0.0M
2025-06-02 522.82 523.18 520.90 522.99 0.0M
2025-05-30 527.68 527.68 526.64 526.64 0.0M
2025-05-29 536.98 536.98 527.16 527.16 0.0M
2025-05-28 530.54 530.54 529.60 530.06 0.0M
2025-05-27 523.75 527.62 523.75 527.62 0.0M
2025-05-26 521.60 522.86 521.60 522.86 0.0M
2025-05-23 523.58 523.58 514.81 518.05 0.0M
2025-05-22 524.84 525.61 524.35 525.61 0.0M
2025-05-21 529.73 530.23 526.19 530.23 0.0M
2025-05-20 535.30 536.90 534.89 534.89 0.0M
2025-05-19 533.44 535.94 531.60 535.62 0.0M
2025-05-16 534.91 540.74 534.91 540.74 0.0M
2025-05-15 530.75 534.99 530.75 534.99 0.0M
2025-05-14 533.70 533.70 533.36 533.36 0.0M
2025-05-13 531.34 534.63 531.34 534.63 0.0M
2025-05-12 525.13 533.90 525.13 529.65 0.0M
2025-05-09 511.13 512.82 509.38 509.38 0.0M
2025-05-08 509.10 510.66 506.06 510.66 0.0M
2025-05-07 501.07 501.38 499.96 499.96 0.0M
2025-05-06 503.56 503.56 500.61 502.50 0.0M
2025-05-05 504.18 505.71 504.18 505.71 0.0M
2025-05-02 502.76 505.24 500.73 505.24 0.0M
2025-04-30 492.56 494.29 486.19 491.28 0.0M
2025-04-29 490.21 491.21 486.93 489.19 0.0M
2025-04-28 491.29 492.64 486.83 486.83 0.0M
2025-04-25 491.26 491.26 486.22 486.71 0.0M
2025-04-24 476.34 484.14 473.51 484.14 0.0M
2025-04-23 476.64 485.32 476.32 482.40 0.0M
2025-04-22 457.69 463.22 457.10 463.22 0.0M
2025-04-17 472.52 474.40 467.46 469.72 0.0M
2025-04-16 473.80 479.64 471.34 475.90 0.0M
2025-04-15 482.08 486.20 479.32 483.74 0.0M
2025-04-14 477.80 486.23 477.80 480.42 0.0M
2025-04-11 473.40 473.40 462.76 465.46 0.0M
2025-04-10 500.28 500.28 471.91 471.91 0.0M
2025-04-09 454.95 457.85 446.41 453.41 0.0M
2025-04-08 472.74 487.09 472.41 478.40 0.0M
2025-04-07 458.41 479.14 454.14 459.40 0.0M
2025-04-04 491.03 492.58 475.88 475.88 0.0M
2025-04-03 505.40 506.03 495.62 497.25 0.0M
2025-04-02 525.90 526.89 520.58 526.89 0.0M
2025-04-01 524.00 525.99 521.50 525.99 0.0M
2025-03-31 515.62 518.43 514.75 518.43 0.0M
2025-03-28 530.59 530.59 520.96 520.96 0.0M
2025-03-27 535.87 535.87 533.08 533.92 0.0M
2025-03-26 540.86 541.85 536.12 536.12 0.0M
2025-03-25 539.49 539.49 539.05 539.05 0.0M
2025-03-24 533.25 539.66 533.25 539.66 0.0M
2025-03-21 526.81 526.81 523.73 526.61 0.0M
2025-03-20 529.12 530.31 527.02 527.58 0.0M
2025-03-19 520.31 525.24 520.31 525.24 0.0M
2025-03-18 523.78 523.89 519.69 519.69 0.0M
2025-03-17 520.92 522.75 520.92 522.75 0.0M
2025-03-14 517.78 523.12 516.42 521.76 0.0M
2025-03-13 517.90 521.90 514.88 514.88 0.0M
2025-03-12 518.20 522.30 518.04 521.02 0.0M
2025-03-11 523.16 523.35 515.35 515.50 0.0M
2025-03-10 536.47 536.47 527.81 528.66 0.0M
2025-03-07 537.81 537.81 530.16 530.16 0.0M
2025-03-06 545.83 545.83 538.07 542.95 0.0M
2025-03-05 552.53 552.53 541.44 541.44 0.0M
2025-03-04 564.76 564.76 552.11 553.57 0.0M
2025-03-03 580.51 580.51 572.47 572.47 0.0M
2025-02-28 572.01 574.73 569.78 572.30 0.0M
2025-02-27 578.24 581.35 576.23 578.60 0.0M
2025-02-26 576.68 578.61 576.17 578.41 0.0M
2025-02-25 578.15 578.15 569.80 569.80 0.0M
2025-02-24 582.86 585.26 578.62 582.00 0.0M
2025-02-21 590.52 592.60 589.08 589.30 0.0M
2025-02-20 594.30 595.60 588.23 588.23 0.0M
2025-02-19 594.56 597.03 593.63 597.03 0.0M
2025-02-18 593.61 594.41 591.98 592.25 0.0M
2025-02-17 591.58 592.66 591.57 592.17 0.0M
2025-02-14 592.52 592.52 589.37 589.37 0.0M
2025-02-13 589.16 591.93 587.74 590.62 0.0M
2025-02-12 592.97 592.97 588.35 588.94 0.0M
2025-02-11 594.47 594.47 593.67 594.32 0.0M
2025-02-10 594.33 596.55 594.33 596.55 0.0M
2025-02-07 593.65 594.63 592.73 592.79 0.0M
2025-02-06 594.64 596.31 594.38 594.60 0.0M
2025-02-05 586.81 588.41 585.72 588.41 0.0M
2025-02-04 590.47 591.41 588.18 590.98 0.0M
2025-02-03 590.96 592.19 587.98 591.93 0.0M
2025-01-31 595.75 599.25 595.75 597.56 0.0M
2025-01-30 592.40 593.83 589.49 589.49 0.0M
2025-01-29 593.70 594.25 590.55 590.55 0.0M
2025-01-28 587.43 589.05 586.92 589.05 0.0M
2025-01-27 583.40 583.47 575.12 579.43 0.0M
2025-01-24 594.54 594.54 591.57 591.57 0.0M
2025-01-23 595.46 596.93 594.75 595.18 0.0M
2025-01-22 594.03 596.24 592.43 596.24 0.0M
2025-01-21 590.70 593.20 590.36 590.36 0.0M
2025-01-20 593.37 593.55 589.48 590.60 0.0M
2025-01-17 589.94 596.37 589.94 596.37 0.0M
2025-01-16 591.49 591.71 588.82 588.82 0.0M
2025-01-15 577.51 587.26 577.51 587.26 0.0M
2025-01-14 582.12 582.98 576.75 576.75 0.0M
2025-01-13 578.30 578.30 575.39 576.67 0.0M
2025-01-10 585.20 585.20 579.08 579.08 0.0M
2025-01-09 584.14 587.59 583.42 587.59 0.0M
2025-01-08 584.38 586.29 582.57 583.94 0.0M
2025-01-07 584.74 588.13 583.79 583.79 0.0M
2025-01-06 587.51 590.25 585.15 590.09 0.0M
2025-01-03 583.64 585.73 582.30 585.17 0.0M
2025-01-02 582.28 586.81 581.59 586.76 0.0M