Amundi PEA S&P 500 Screened UCITS ETF - Acc (PE500)

PE500
🏛️ 法国 →
45.96
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 46.01 46.18 45.86 45.96 0.0M
2025-09-25 45.80 46.00 45.65 45.98 0.0M
2025-09-24 45.92 46.16 45.84 45.94 0.0M
2025-09-23 46.10 46.15 46.00 46.04 0.0M
2025-09-22 45.88 46.03 45.67 45.95 0.0M
2025-09-19 45.61 45.92 45.57 45.78 0.0M
2025-09-18 45.43 45.76 45.32 45.66 0.0M
2025-09-17 45.07 45.15 44.97 45.02 0.0M
2025-09-16 45.42 45.48 45.05 45.07 0.0M
2025-09-15 45.49 45.50 45.25 45.42 0.0M
2025-09-12 45.31 45.49 45.29 45.48 0.0M
2025-09-11 45.12 45.43 45.04 45.31 0.0M
2025-09-10 45.14 45.30 44.92 44.94 0.0M
2025-09-09 44.76 44.90 44.68 44.88 0.0M
2025-09-08 44.83 44.91 44.70 44.82 0.0M
2025-09-05 45.32 45.33 44.50 44.62 0.0M
2025-09-04 45.06 45.24 45.01 45.17 0.0M
2025-09-03 44.92 45.08 44.81 44.81 0.0M
2025-09-02 44.83 44.92 44.34 44.34 0.0M
2025-09-01 44.75 44.90 44.73 44.89 0.0M
2025-08-29 45.18 45.20 44.74 44.78 0.0M
2025-08-28 45.20 45.31 44.93 45.05 0.0M
2025-08-27 45.20 45.37 45.16 45.27 0.0M
2025-08-26 44.95 44.99 44.79 44.83 0.0M
2025-08-25 44.76 44.95 44.73 44.93 0.0M
2025-08-22 44.56 44.95 44.56 44.88 0.0M
2025-08-21 44.70 44.70 44.40 44.65 0.0M
2025-08-20 44.68 44.72 44.20 44.47 0.0M
2025-08-19 44.78 44.92 44.69 44.78 0.0M
2025-08-18 44.76 44.91 44.68 44.82 0.0M
2025-08-15 45.11 45.11 44.70 44.70 0.0M
2025-08-14 44.87 45.03 44.73 44.96 0.0M
2025-08-13 44.79 44.91 44.67 44.73 0.0M
2025-08-12 44.61 44.78 44.50 44.69 0.0M
2025-08-11 44.55 44.71 44.41 44.64 0.0M
2025-08-08 44.17 44.39 44.13 44.32 0.0M
2025-08-07 44.13 44.47 44.11 44.12 0.0M
2025-08-06 44.33 44.40 43.90 44.13 0.0M
2025-08-05 44.65 44.71 44.15 44.15 0.0M
2025-08-04 43.86 44.34 43.84 44.31 0.0M
2025-08-01 44.89 44.89 43.58 43.76 0.0M
2025-07-31 45.42 45.61 45.06 45.19 0.0M
2025-07-30 44.57 45.00 44.51 44.83 0.0M
2025-07-29 44.79 44.90 44.65 44.66 0.0M
2025-07-28 44.26 44.46 44.21 44.45 0.0M
2025-07-25 43.88 44.01 43.80 43.96 0.0M
2025-07-24 43.74 43.87 43.67 43.81 0.0M
2025-07-23 43.49 43.63 43.44 43.52 0.0M
2025-07-22 43.47 43.57 43.25 43.30 0.0M
2025-07-21 43.65 43.74 43.53 43.58 0.0M
2025-07-18 43.80 43.80 43.50 43.53 0.0M
2025-07-17 43.70 43.76 43.57 43.73 0.0M
2025-07-16 43.24 43.65 42.90 42.90 0.0M
2025-07-15 43.49 43.62 43.39 43.62 0.0M
2025-07-14 43.09 43.23 42.98 43.19 0.0M
2025-07-11 43.29 43.31 43.03 43.21 0.0M
2025-07-10 42.99 43.43 42.98 43.43 0.0M
2025-07-09 42.88 43.29 42.84 43.05 0.0M
2025-07-08 42.79 43.05 42.76 42.90 0.0M
2025-07-07 42.91 43.14 42.87 42.87 0.0M
2025-07-04 42.87 42.87 42.69 42.74 0.0M
2025-07-03 42.63 43.09 42.57 43.04 0.0M
2025-07-02 42.61 42.67 42.40 42.57 0.0M
2025-07-01 42.46 42.51 42.16 42.47 0.0M
2025-06-30 42.53 42.65 42.30 42.36 0.0M
2025-06-27 42.29 42.48 42.15 42.45 0.0M
2025-06-26 42.11 42.20 41.97 42.13 0.0M
2025-06-25 42.16 42.34 42.11 42.17 0.0M
2025-06-24 42.07 42.12 41.85 41.99 0.0M
2025-06-23 41.58 41.95 41.56 41.56 0.0M
2025-06-20 41.63 42.00 41.54 41.70 0.0M
2025-06-19 41.80 41.80 41.44 41.54 0.0M
2025-06-18 41.82 42.01 41.78 41.85 0.0M
2025-06-17 41.75 41.99 41.61 41.90 0.0M
2025-06-16 41.62 41.95 41.51 41.90 0.0M
2025-06-13 41.57 42.00 41.50 41.75 0.0M
2025-06-12 42.03 42.05 41.43 41.90 0.0M
2025-06-11 42.56 42.61 42.40 42.40 0.0M
2025-06-10 42.47 42.55 42.30 42.47 0.0M
2025-06-09 42.34 42.59 42.31 42.41 0.0M
2025-06-06 42.06 42.59 41.98 42.37 0.0M
2025-06-05 42.05 42.20 41.66 42.11 0.0M
2025-06-04 42.07 42.18 41.94 42.06 0.0M
2025-06-03 41.53 42.00 41.39 42.00 0.0M
2025-06-02 41.37 41.49 41.12 41.34 0.0M
2025-05-30 41.74 41.89 41.50 41.60 0.0M
2025-05-29 42.51 42.66 41.69 41.70 0.0M
2025-05-28 41.91 42.13 41.74 41.91 0.0M
2025-05-27 41.40 41.73 41.30 41.70 0.0M
2025-05-26 41.25 41.46 41.21 41.35 0.0M
2025-05-23 41.44 41.49 40.69 40.99 0.0M
2025-05-22 41.54 41.71 41.27 41.53 0.0M
2025-05-21 41.93 42.03 41.60 42.03 0.0M
2025-05-20 42.41 42.64 42.33 42.42 0.0M
2025-05-19 42.26 42.45 41.89 42.41 0.0M
2025-05-16 42.36 42.69 42.32 42.69 0.0M
2025-05-15 42.03 42.42 41.93 42.40 0.0M
2025-05-14 42.31 42.37 41.89 42.27 0.0M
2025-05-13 42.13 42.55 42.08 42.34 0.0M
2025-05-12 41.63 42.38 41.60 42.00 0.0M
2025-05-09 40.59 40.75 40.20 40.42 0.0M
2025-05-08 40.51 40.69 40.16 40.59 0.0M
2025-05-07 40.00 40.12 39.68 39.78 0.0M
2025-05-06 40.23 40.23 39.74 40.11 0.1M
2025-05-05 40.23 40.38 40.02 40.37 0.0M
2025-05-02 40.13 40.47 39.90 40.31 0.1M
2025-04-30 39.25 39.37 38.50 39.17 0.0M
2025-04-29 39.12 39.26 38.83 39.05 0.0M
2025-04-28 39.26 39.34 38.85 38.87 0.0M
2025-04-25 39.15 39.15 38.68 38.85 0.0M
2025-04-24 38.10 38.74 37.86 38.63 0.0M
2025-04-23 38.16 38.98 38.08 38.38 0.0M
2025-04-22 36.68 37.18 36.50 37.15 0.0M
2025-04-17 37.90 38.06 37.35 37.60 0.1M
2025-04-16 38.06 38.56 37.84 38.16 0.0M
2025-04-15 38.76 39.11 38.52 38.97 0.0M
2025-04-14 38.55 39.20 38.50 38.69 0.0M
2025-04-11 38.00 38.00 36.88 37.55 0.1M
2025-04-10 39.59 39.60 37.92 37.92 0.1M
2025-04-09 36.50 37.00 35.53 36.37 0.1M
2025-04-08 37.87 39.11 37.78 38.32 0.1M
2025-04-07 35.47 38.90 35.37 37.09 0.2M
2025-04-04 39.42 39.67 37.95 38.28 0.1M
2025-04-03 40.54 40.77 39.54 40.03 0.1M
2025-04-02 42.23 42.30 41.75 42.22 0.0M
2025-04-01 42.10 42.35 41.74 42.26 0.0M
2025-03-31 41.37 41.65 41.12 41.62 0.0M
2025-03-28 42.52 42.75 41.78 41.81 0.0M
2025-03-27 42.83 42.95 42.51 42.79 0.0M
2025-03-26 43.20 43.33 42.88 42.92 0.0M
2025-03-25 43.12 43.20 42.99 43.05 0.0M
2025-03-24 42.62 43.14 42.58 43.10 0.1M
2025-03-21 42.17 42.22 41.79 42.14 0.0M
2025-03-20 42.33 42.60 41.95 42.22 0.0M
2025-03-19 41.60 42.10 41.57 41.94 0.0M
2025-03-18 41.84 42.00 41.42 41.55 0.0M
2025-03-17 41.67 42.00 41.58 41.73 0.0M
2025-03-14 41.37 41.84 41.22 41.71 0.2M
2025-03-13 41.41 41.78 41.17 41.25 0.0M
2025-03-12 41.45 42.00 41.09 41.57 0.2M
2025-03-11 41.91 42.04 41.13 41.17 0.1M
2025-03-10 43.07 43.11 42.21 42.34 0.1M
2025-03-07 43.15 43.23 42.68 42.72 0.0M
2025-03-06 43.69 43.75 43.12 43.54 0.1M
2025-03-05 44.25 44.26 43.26 43.29 0.1M
2025-03-04 45.25 45.31 44.29 44.36 0.1M
2025-03-03 46.47 46.50 45.80 45.86 0.0M
2025-02-28 45.78 45.98 45.52 45.81 0.0M
2025-02-27 46.18 46.50 46.05 46.37 0.0M
2025-02-26 46.26 46.42 46.10 46.23 0.0M
2025-02-25 46.48 46.51 45.78 45.93 0.0M
2025-02-24 46.78 46.96 46.44 46.70 0.0M
2025-02-21 47.27 47.46 47.13 47.25 0.0M
2025-02-20 47.57 47.65 47.16 47.23 0.0M
2025-02-19 47.50 47.69 47.44 47.67 0.0M
2025-02-18 47.38 47.52 47.29 47.36 0.1M
2025-02-17 47.23 47.30 47.17 47.25 0.0M
2025-02-14 47.28 47.30 47.02 47.06 0.1M
2025-02-13 46.88 47.21 46.75 47.17 0.0M
2025-02-12 47.13 47.24 46.75 46.87 0.1M
2025-02-11 47.24 47.32 47.09 47.28 0.0M
2025-02-10 47.24 47.45 47.17 47.36 0.0M
2025-02-07 47.24 47.40 47.01 47.17 0.0M
2025-02-06 47.14 47.30 47.09 47.20 0.1M
2025-02-05 46.52 46.67 46.35 46.64 0.1M
2025-02-04 46.86 46.94 46.61 46.94 0.2M
2025-02-03 47.04 47.14 46.68 47.06 0.1M
2025-01-31 47.48 47.79 47.48 47.55 0.1M
2025-01-30 47.22 47.34 46.82 46.95 0.2M
2025-01-29 47.37 47.47 47.15 47.22 0.1M
2025-01-28 46.87 47.14 46.67 47.02 0.2M
2025-01-27 46.60 46.61 45.81 46.26 0.3M
2025-01-24 47.44 47.48 47.18 47.25 0.0M
2025-01-23 47.47 47.67 47.34 47.56 0.1M
2025-01-22 47.30 47.50 47.11 47.48 0.1M
2025-01-21 47.14 47.43 47.00 47.04 0.1M
2025-01-20 47.40 47.47 47.00 47.17 0.1M
2025-01-17 47.10 47.59 47.03 47.54 0.0M
2025-01-16 47.39 47.41 47.03 47.05 0.1M
2025-01-15 46.22 47.10 46.20 47.02 0.0M
2025-01-14 46.68 46.78 46.18 46.26 0.0M
2025-01-13 46.37 46.47 46.10 46.32 0.1M
2025-01-10 46.87 46.96 46.31 46.42 0.0M
2025-01-09 46.78 46.98 46.73 46.98 0.1M
2025-01-08 46.82 46.99 46.68 46.89 0.1M
2025-01-07 46.88 47.22 46.80 46.85 0.1M
2025-01-06 47.10 47.40 46.89 47.36 0.1M
2025-01-03 46.74 47.01 46.60 47.01 0.1M
2025-01-02 46.73 47.08 46.64 46.99 0.1M