Amundi MSCI World UCITS ETF - USD (C) (CW8U)

CW8U
🏛️ 法国 →
683.54
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
2022-12-30 402.37 402.37 400.92 401.08 0.0M
2022-12-29 398.03 403.00 398.00 403.00 0.0M
2022-12-28 403.10 403.10 402.92 402.92 0.0M
2022-12-27 405.09 405.52 403.10 403.83 0.0M
2022-12-23 401.61 401.61 401.61 401.61 0.0M
2022-12-21 401.99 406.76 401.15 406.45 0.0M
2022-12-20 397.24 401.92 397.24 401.92 0.0M
2022-12-19 403.98 404.05 401.94 401.94 0.0M
2022-12-16 406.60 406.60 402.39 402.69 0.0M
2022-12-15 415.26 415.26 415.26 415.26 0.0M
2022-12-14 419.54 419.69 419.47 419.69 0.0M
2022-12-13 415.60 428.58 415.60 427.44 0.0M
2022-12-12 410.43 411.66 410.43 411.66 0.0M
2022-12-09 414.17 414.17 413.84 413.90 0.0M
2022-12-08 410.46 410.53 410.46 410.53 0.0M
2022-12-07 410.63 410.70 409.39 409.39 0.0M
2022-12-05 421.58 421.70 420.90 420.90 0.0M
2022-12-02 422.46 422.46 417.50 417.50 0.0M
2022-12-01 423.15 425.68 423.15 424.00 0.0M
2022-11-30 412.43 412.43 411.79 411.79 0.0M
2022-11-29 413.62 413.62 412.17 412.17 0.0M
2022-11-28 414.80 416.40 414.80 415.48 0.0M
2022-11-25 418.49 418.49 417.63 417.63 0.0M
2022-11-24 417.68 419.27 417.68 418.72 0.0M
2022-11-23 413.97 416.82 413.96 416.51 0.0M
2022-11-22 408.32 411.32 408.32 411.32 0.0M
2022-11-21 408.72 408.80 407.08 407.08 0.0M
2022-11-18 408.61 410.78 408.61 410.14 0.0M
2022-11-17 412.23 412.23 406.08 406.08 0.0M
2022-11-16 415.00 415.00 409.82 410.92 0.0M
2022-11-15 413.07 416.33 413.07 415.98 0.0M
2022-11-14 411.94 412.08 411.94 411.95 0.0M
2022-11-11 410.56 410.62 409.34 409.43 0.0M
2022-11-10 387.07 404.78 386.75 404.78 0.0M
2022-11-09 394.39 394.39 390.77 390.77 0.0M
2022-11-08 390.08 396.54 390.08 396.54 0.0M
2022-11-07 385.68 389.72 385.68 389.72 0.0M
2022-11-04 382.35 385.43 382.35 384.74 0.0M
2022-11-03 383.25 383.25 381.82 381.82 0.0M
2022-11-02 393.69 393.69 390.27 390.27 0.0M
2022-11-01 397.44 397.44 392.45 392.45 0.0M
2022-10-31 393.74 393.74 392.90 392.90 0.0M
2022-10-28 385.61 392.51 385.47 392.18 0.0M
2022-10-27 391.56 392.36 389.89 391.10 0.0M
2022-10-26 389.23 395.37 389.23 395.37 0.0M
2022-10-25 385.07 390.82 385.07 390.82 0.0M
2022-10-24 382.53 382.94 378.92 382.94 0.0M
2022-10-21 372.12 376.03 372.12 376.03 0.0M
2022-10-20 374.67 379.05 374.67 378.58 0.0M
2022-10-19 379.08 379.50 376.48 376.48 0.0M
2022-10-18 380.01 380.95 376.72 376.72 0.0M
2022-10-17 369.98 375.22 369.21 375.22 0.0M
2022-10-14 375.38 375.38 368.94 368.94 0.0M
2022-10-13 363.85 369.15 363.85 369.15 0.0M
2022-10-12 367.89 368.17 366.05 366.05 0.0M
2022-10-11 365.95 368.25 365.95 368.25 0.0M
2022-10-10 370.44 370.44 369.14 369.14 0.0M
2022-10-07 380.58 380.58 374.28 374.28 0.0M
2022-10-06 386.09 386.09 383.83 383.83 0.0M
2022-10-05 386.14 386.28 381.96 381.96 0.0M
2022-10-04 379.85 386.98 379.85 386.98 0.0M
2022-10-03 366.32 373.66 366.32 373.66 0.0M
2022-09-30 371.85 372.94 371.85 372.92 0.0M
2022-09-29 372.93 372.93 370.08 370.08 0.0M
2022-09-28 367.82 373.31 367.28 373.31 0.0M
2022-09-27 374.30 375.39 371.81 371.81 0.0M
2022-09-26 372.42 375.00 371.89 371.89 0.0M
2022-09-23 381.06 381.06 374.95 374.95 0.0M
2022-09-22 383.48 387.08 382.98 382.98 0.0M
2022-09-21 391.03 393.80 391.03 393.80 0.0M
2022-09-20 398.85 398.85 393.48 393.48 0.0M
2022-09-19 393.15 394.60 391.53 394.60 0.0M
2022-09-16 396.29 396.29 394.02 394.14 0.0M
2022-09-15 403.11 404.03 400.00 400.65 0.0M
2022-09-14 403.07 403.07 401.89 402.90 0.0M
2022-09-13 420.60 421.67 406.31 406.31 0.0M
2022-09-12 415.14 418.89 415.14 418.89 0.0M
2022-09-09 408.80 412.16 408.80 412.16 0.0M
2022-09-08 404.54 405.90 402.95 405.90 0.0M
2022-09-07 396.40 399.54 396.40 399.54 0.0M
2022-09-06 402.05 402.57 399.75 399.75 0.0M
2022-09-05 400.13 400.49 400.00 400.49 0.0M
2022-09-02 402.09 407.60 402.09 407.60 0.0M
2022-09-01 401.08 401.08 397.42 398.31 0.0M
2022-08-31 409.33 409.33 405.67 405.83 0.0M
2022-08-30 412.24 414.88 407.63 407.63 0.0M
2022-08-29 410.93 411.10 410.54 411.10 0.0M
2022-08-26 425.33 425.33 418.36 418.36 0.0M
2022-08-25 424.84 424.84 422.00 423.02 0.0M
2022-08-24 419.14 421.58 419.00 421.58 0.0M
2022-08-23 418.99 421.35 418.50 420.31 0.0M
2022-08-22 426.94 426.94 421.20 421.73 0.0M
2022-08-19 431.90 431.90 428.47 428.47 0.0M
2022-08-18 432.81 435.16 432.81 434.77 0.0M
2022-08-17 437.75 437.75 433.20 433.20 0.0M
2022-08-16 435.87 437.06 435.75 437.06 0.0M
2022-08-15 435.87 435.87 433.70 435.26 0.0M
2022-08-12 431.63 433.23 431.22 433.23 0.0M
2022-08-11 431.92 432.65 431.92 432.65 0.0M
2022-08-10 420.71 430.28 420.71 430.28 0.0M
2022-08-09 424.15 424.15 421.55 421.55 0.0M
2022-08-08 424.81 427.28 424.81 425.96 0.0M
2022-08-05 425.06 425.30 420.65 420.65 0.0M
2022-08-04 423.51 424.43 423.51 423.96 0.0M
2022-08-03 418.52 422.12 418.52 422.12 0.0M
2022-08-02 420.00 420.63 419.02 420.63 0.0M
2022-08-01 422.03 423.25 422.03 423.25 0.0M
2022-07-29 419.52 420.04 418.78 419.08 0.0M
2022-07-28 411.76 414.29 411.55 414.29 0.0M
2022-07-27 405.71 407.44 405.71 407.44 0.0M
2022-07-26 406.62 406.62 403.13 403.13 0.0M
2022-07-25 406.47 407.99 406.37 407.70 0.0M
2022-07-22 408.54 411.18 407.74 407.74 0.0M
2022-07-21 405.76 407.07 405.74 407.07 0.0M
2022-07-20 405.65 406.39 404.58 406.26 0.0M
2022-07-19 395.33 402.05 395.16 402.05 0.0M
2022-07-18 397.26 399.68 397.26 398.80 0.0M
2022-07-15 387.11 394.24 387.11 394.24 0.0M
2022-07-14 387.84 387.84 383.07 384.29 0.0M
2022-07-13 392.85 392.85 386.86 390.27 0.0M
2022-07-12 392.38 395.65 391.10 395.65 0.0M
2022-07-11 395.77 397.87 395.31 395.31 0.0M
2022-07-08 398.38 401.59 397.72 401.59 0.0M
2022-07-07 395.10 398.72 395.10 398.40 0.0M
2022-07-06 392.50 392.50 390.76 390.76 0.0M
2022-07-05 395.55 395.55 385.59 385.59 0.0M
2022-07-04 392.63 393.16 392.63 393.16 0.0M
2022-07-01 386.65 390.44 386.65 390.44 0.0M
2022-06-30 389.51 390.38 389.51 390.38 0.0M
2022-06-29 395.46 396.29 394.87 394.87 0.0M
2022-06-27 403.77 404.68 403.77 403.80 0.0M
2022-06-24 393.07 400.03 393.07 400.03 0.0M
2022-06-23 388.38 391.54 388.38 389.65 0.0M
2022-06-22 384.34 391.66 384.34 391.66 0.0M
2022-06-21 387.40 391.24 387.40 391.24 0.0M
2022-06-20 383.04 385.76 383.04 385.76 0.0M
2022-06-17 382.39 385.44 381.45 381.45 0.0M
2022-06-16 390.16 390.16 382.41 382.41 0.0M
2022-06-15 389.43 391.70 388.33 390.50 0.0M
2022-06-14 394.20 394.20 388.28 388.28 0.0M
2022-06-13 397.81 397.81 391.30 391.30 0.0M
2022-06-10 417.27 417.27 404.67 404.67 0.0M
2022-06-09 425.93 425.93 422.85 422.85 0.0M
2022-06-07 425.29 427.49 424.55 427.49 0.0M
2022-06-06 429.75 429.75 428.93 428.93 0.0M
2022-06-03 432.30 432.30 426.17 426.17 0.0M
2022-06-02 425.82 427.76 425.82 427.76 0.0M
2022-06-01 429.89 429.94 423.60 423.60 0.0M
2022-05-31 430.46 430.90 427.16 427.16 0.0M
2022-05-30 433.91 435.03 433.62 433.62 0.0M
2022-05-27 422.41 427.70 422.41 427.70 0.0M
2022-05-26 413.71 420.28 413.60 420.28 0.0M
2022-05-24 410.25 410.25 407.23 407.23 0.0M
2022-05-23 412.53 414.74 409.49 414.74 0.0M
2022-05-20 409.09 409.09 405.26 405.26 0.0M
2022-05-19 405.86 407.48 405.00 407.48 0.0M
2022-05-18 420.13 420.13 412.02 412.02 0.0M
2022-05-17 416.08 420.02 416.08 419.46 0.0M
2022-05-16 412.23 413.82 412.23 412.62 0.0M
2022-05-13 407.41 414.01 407.41 414.01 0.0M
2022-05-12 402.19 404.11 402.01 404.06 0.0M
2022-05-11 411.23 413.54 406.00 413.54 0.0M
2022-05-10 412.44 412.44 407.58 407.58 0.0M
2022-05-09 418.72 419.73 410.26 410.26 0.0M
2022-05-06 424.59 425.38 423.15 423.25 0.0M
2022-05-05 440.29 440.29 426.44 426.44 0.0M
2022-05-04 431.03 431.48 426.95 426.95 0.0M
2022-05-03 427.84 432.01 426.99 432.01 0.0M
2022-05-02 428.62 428.62 424.48 424.65 0.0M
2022-04-29 438.15 438.76 434.22 435.04 0.0M
2022-04-28 434.23 435.76 431.60 433.33 0.0M
2022-04-27 431.03 432.15 431.03 432.15 0.0M
2022-04-26 440.41 440.41 432.65 432.65 0.0M
2022-04-25 436.37 436.37 436.37 436.37 0.0M
2022-04-22 451.24 451.24 445.21 445.21 0.0M
2022-04-21 459.53 459.53 458.84 458.84 0.0M
2022-04-20 455.54 459.10 455.54 458.78 0.0M
2022-04-19 452.70 455.43 452.70 455.43 0.0M
2022-04-14 457.34 457.50 455.19 455.19 0.0M
2022-04-13 453.74 455.38 453.74 455.38 0.0M
2022-04-12 451.30 457.21 451.30 457.21 0.0M
2022-04-11 458.72 458.72 456.22 456.22 0.0M
2022-04-08 462.26 463.00 459.27 462.57 0.0M
2022-04-07 460.11 460.95 457.41 457.41 0.0M
2022-04-06 464.92 464.92 458.64 458.73 0.0M
2022-04-05 470.81 470.81 468.64 468.64 0.0M
2022-04-04 468.63 470.13 468.63 470.13 0.0M
2022-04-01 467.41 467.41 466.18 466.18 0.0M
2022-03-31 473.95 473.95 470.71 470.71 0.0M
2022-03-30 474.72 474.72 473.96 473.96 0.0M
2022-03-29 469.63 473.88 469.63 473.88 0.0M
2022-03-28 464.86 465.87 464.36 464.36 0.0M
2022-03-25 465.13 465.13 463.95 463.95 0.0M
2022-03-24 461.32 463.44 461.32 461.76 0.0M
2022-03-23 464.71 464.71 461.52 462.37 0.0M
2022-03-22 460.02 463.56 460.02 463.56 0.0M
2022-03-21 459.14 461.31 459.14 459.57 0.0M
2022-03-18 454.11 457.37 454.11 457.37 0.0M
2022-03-17 450.54 452.21 450.54 452.21 0.0M
2022-03-16 442.26 446.92 442.26 446.92 0.0M
2022-03-15 429.04 436.06 429.04 436.06 0.0M
2022-03-14 434.92 434.92 433.45 433.45 0.0M
2022-03-11 437.69 440.00 436.48 436.48 0.0M
2022-03-10 439.99 439.99 433.82 433.84 0.0M
2022-03-09 431.16 440.30 431.16 440.30 0.0M
2022-03-08 426.88 431.53 425.17 425.87 0.0M
2022-03-07 433.83 435.65 433.57 434.11 0.0M
2022-03-04 445.80 445.80 438.51 438.51 0.0M
2022-03-03 452.63 452.63 448.43 448.43 0.0M
2022-03-02 444.92 452.22 444.92 452.22 0.0M
2022-03-01 455.64 455.64 446.86 446.86 0.0M
2022-02-28 448.30 454.67 448.30 454.67 0.0M
2022-02-25 442.36 452.81 440.71 452.81 0.0M
2022-02-24 432.28 435.22 428.90 434.99 0.0M
2022-02-23 452.42 452.48 447.43 447.43 0.0M
2022-02-22 445.65 453.13 445.65 451.38 0.0M
2022-02-21 457.76 457.76 449.92 449.92 0.0M
2022-02-18 460.27 460.27 454.89 454.89 0.0M
2022-02-17 466.25 466.25 461.66 461.66 0.0M
2022-02-16 465.94 465.94 464.07 464.07 0.0M
2022-02-15 458.79 465.58 458.79 465.58 0.0M
2022-02-14 459.88 459.88 458.80 459.31 0.0M
2022-02-11 466.96 468.30 466.96 467.84 0.0M
2022-02-10 476.31 476.31 474.29 474.29 0.0M
2022-02-09 470.97 475.42 470.97 475.33 0.0M
2022-02-08 466.16 467.97 466.16 467.97 0.0M
2022-02-07 467.48 467.48 467.02 467.02 0.0M
2022-02-04 469.73 469.73 463.13 464.25 0.0M
2022-02-03 471.08 471.08 468.52 468.52 0.0M
2022-02-02 473.01 474.50 471.52 471.52 0.0M
2022-02-01 467.19 468.10 467.19 468.10 0.0M
2022-01-31 458.38 462.00 458.38 462.00 0.0M
2022-01-28 451.33 452.28 451.33 452.28 0.0M
2022-01-27 448.43 456.79 448.43 456.79 0.0M
2022-01-26 455.62 459.70 455.62 459.70 0.0M
2022-01-25 453.48 455.84 450.56 450.56 0.0M
2022-01-24 461.45 462.41 446.92 446.92 0.0M
2022-01-21 467.22 468.08 464.09 467.13 0.0M
2022-01-20 474.03 477.88 473.71 477.88 0.0M
2022-01-19 472.14 476.93 472.14 474.47 0.0M
2022-01-18 481.11 481.11 475.92 475.92 0.0M
2022-01-17 483.35 484.47 483.35 484.05 0.0M
2022-01-14 483.30 483.30 480.41 480.65 0.0M
2022-01-13 488.67 490.23 488.53 489.35 0.0M
2022-01-12 488.23 489.33 488.23 489.33 0.0M
2022-01-11 483.41 484.32 482.64 484.32 0.0M
2022-01-10 484.77 484.77 476.85 476.85 0.0M
2022-01-07 484.86 484.86 483.99 483.99 0.0M
2022-01-06 485.37 486.38 484.18 485.48 0.0M
2022-01-05 494.31 494.87 494.02 494.34 0.0M
2022-01-04 495.80 496.13 494.35 494.35 0.0M
2022-01-03 494.14 494.84 492.16 492.16 0.0M