Amundi S&P 500 Cl Paris Aligned UCITS ETF EURH Acc (PABH1)

PABH1
🏛️ 法国 →
32.83
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
2021-12-31 25.58 25.58 25.55 25.55 0.0M
2021-12-30 25.67 25.69 25.67 25.69 0.0M
2021-12-29 25.69 25.69 25.59 25.59 0.0M
2021-12-28 25.68 25.68 25.65 25.65 0.0M
2021-12-27 25.33 25.59 25.33 25.59 0.0M
2021-12-24 25.33 25.36 25.33 25.36 0.0M
2021-12-23 25.20 25.35 25.20 25.35 0.0M
2021-12-22 24.87 25.11 24.87 25.11 0.0M
2021-12-21 24.66 24.78 24.64 24.64 0.0M
2021-12-20 24.39 24.44 24.31 24.31 0.0M
2021-12-17 25.05 25.05 24.89 24.89 0.0M
2021-12-16 25.21 25.21 25.21 25.21 0.0M
2021-12-15 24.83 24.87 24.75 24.75 0.0M
2021-12-14 25.09 25.09 24.70 24.70 0.0M
2021-12-13 25.28 25.30 25.07 25.07 0.0M
2021-12-10 25.08 25.08 25.07 25.07 0.0M
2021-12-09 25.15 25.16 25.15 25.16 0.0M
2021-12-08 25.13 25.13 25.07 25.07 0.0M
2021-12-07 24.74 25.06 24.74 25.06 0.0M
2021-12-06 24.39 24.43 24.39 24.43 0.0M
2021-12-03 24.54 24.54 24.26 24.26 0.0M
2021-12-02 24.31 24.40 24.31 24.40 0.0M
2021-12-01 24.80 24.87 24.80 24.87 0.0M
2021-11-30 24.78 24.78 24.59 24.59 0.0M
2021-11-29 24.86 24.89 24.86 24.89 0.0M
2021-11-26 24.77 24.77 24.64 24.64 0.0M
2021-11-25 25.27 25.27 25.24 25.24 0.0M
2021-11-24 25.09 25.09 25.09 25.09 0.0M
2021-11-23 25.14 25.14 24.96 24.96 0.0M
2021-11-22 25.27 25.33 25.27 25.33 0.0M
2021-11-19 25.28 25.28 25.25 25.25 0.0M
2021-11-18 25.24 25.24 25.12 25.17 0.0M
2021-11-17 25.28 25.28 25.17 25.17 0.0M
2021-11-16 25.13 25.27 25.13 25.27 0.0M
2021-11-15 25.17 25.18 25.17 25.18 0.0M
2021-11-12 25.01 25.11 25.01 25.11 0.0M
2021-11-11 25.00 25.00 24.99 24.99 0.0M
2021-11-10 25.17 25.17 25.11 25.11 0.0M
2021-11-09 25.26 25.26 25.14 25.14 0.0M
2021-11-08 25.17 25.28 25.17 25.28 0.0M
2021-11-05 25.17 25.25 25.17 25.25 0.0M
2021-11-04 25.02 25.07 25.02 25.07 0.0M
2021-11-03 24.82 24.82 24.82 24.82 0.0M
2021-11-02 24.66 24.86 24.66 24.86 0.0M
2021-11-01 25.05 25.05 24.66 24.66 0.0M
2021-10-29 24.42 24.67 24.42 24.67 0.0M
2021-10-28 24.37 24.59 24.37 24.55 0.0M
2021-10-27 24.53 24.53 24.44 24.44 0.0M
2021-10-26 24.52 24.58 24.52 24.58 0.0M
2021-10-25 24.34 24.39 24.32 24.39 0.0M
2021-10-22 24.15 24.21 24.15 24.21 0.0M
2021-10-21 24.12 24.22 24.12 24.19 0.0M
2021-10-20 24.10 24.19 24.10 24.19 0.0M
2021-10-19 23.98 24.10 23.96 24.10 0.0M
2021-10-18 23.90 23.90 23.90 23.90 0.0M
2021-10-15 23.75 23.83 23.75 23.83 0.0M
2021-10-14 23.37 23.61 23.37 23.61 0.0M
2021-10-13 23.12 23.12 23.12 23.12 0.0M
2021-10-12 23.12 23.35 23.12 23.24 0.0M
2021-10-11 23.37 23.54 23.37 23.54 0.0M
2021-10-08 23.54 23.54 23.50 23.50 0.0M
2021-10-07 23.43 23.63 23.43 23.63 0.0M
2021-10-06 23.05 23.14 22.90 23.05 0.0M
2021-10-05 22.91 23.30 22.91 23.30 0.0M
2021-10-04 23.25 23.25 22.88 22.88 0.0M
2021-10-01 23.07 23.17 23.07 23.17 0.0M
2021-09-30 23.49 23.51 23.34 23.34 0.0M
2021-09-29 23.49 23.53 23.37 23.43 0.0M
2021-09-28 23.82 23.82 23.39 23.39 0.0M
2021-09-27 24.07 24.07 23.87 23.87 0.0M
2021-09-24 23.87 23.90 23.87 23.90 0.0M
2021-09-23 23.71 23.95 23.71 23.95 0.0M
2021-09-22 23.55 23.63 23.53 23.63 0.0M
2021-09-21 23.57 23.57 23.56 23.56 0.0M
2021-09-20 23.62 23.62 23.43 23.43 0.0M
2021-09-17 24.11 24.11 23.88 23.88 0.0M
2021-09-16 24.09 24.16 23.95 23.95 0.0M
2021-09-15 23.98 23.98 23.96 23.96 0.0M
2021-09-14 24.05 24.05 24.01 24.01 0.0M
2021-09-13 24.12 24.20 24.00 24.00 0.0M
2021-09-10 24.30 24.32 24.16 24.16 0.0M
2021-09-09 24.24 24.33 24.24 24.33 0.0M
2021-09-08 24.38 24.38 24.28 24.28 0.0M
2021-09-07 24.52 24.52 24.37 24.37 0.0M
2021-09-06 24.51 24.56 24.51 24.56 0.0M
2021-09-03 24.46 24.46 24.46 24.46 0.0M
2021-09-02 24.45 24.47 24.45 24.47 0.0M
2021-09-01 24.52 24.52 24.45 24.45 0.0M
2021-08-31 24.55 24.55 24.45 24.45 0.0M
2021-08-30 24.39 24.49 24.39 24.49 0.0M
2021-08-27 24.21 24.32 24.21 24.32 0.0M
2021-08-26 24.25 24.25 24.19 24.19 0.0M
2021-08-25 24.23 24.29 24.23 24.29 0.0M
2021-08-24 24.26 24.26 24.23 24.23 0.0M
2021-08-23 24.07 24.20 24.07 24.20 0.0M
2021-08-20 23.67 23.89 23.67 23.89 0.0M
2021-08-19 23.47 23.70 23.47 23.70 0.0M
2021-08-18 23.96 23.96 23.88 23.88 0.0M
2021-08-17 23.96 23.96 23.94 23.94 0.0M
2021-08-16 23.90 23.90 23.85 23.85 0.0M
2021-08-13 23.91 23.93 23.91 23.93 0.0M
2021-08-12 23.75 23.83 23.75 23.83 0.0M
2021-08-11 23.75 23.83 23.75 23.78 0.0M
2021-08-10 23.77 23.77 23.74 23.74 0.0M
2021-08-09 23.74 23.75 23.74 23.75 0.0M
2021-08-06 23.72 23.76 23.72 23.76 0.0M
2021-08-05 23.62 23.68 23.62 23.68 0.0M
2021-08-04 23.68 23.68 23.62 23.62 0.0M
2021-08-03 23.56 23.56 23.49 23.49 0.0M
2021-08-02 23.71 23.71 23.66 23.66 0.0M
2021-07-30 23.42 23.52 23.42 23.52 0.0M
2021-07-29 23.52 23.64 23.52 23.64 0.0M
2021-07-28 23.52 23.55 23.52 23.55 0.0M
2021-07-27 23.57 23.57 23.40 23.40 0.0M
2021-07-26 23.56 23.58 23.56 23.58 0.0M
2021-07-23 23.40 23.56 23.40 23.56 0.0M
2021-07-22 23.26 23.26 23.25 23.25 0.0M
2021-07-21 23.05 23.15 23.05 23.15 0.0M
2021-07-20 22.82 22.99 22.82 22.99 0.0M
2021-07-19 22.98 22.98 22.74 22.74 0.0M
2021-07-16 23.18 23.18 23.12 23.12 0.0M
2021-07-15 23.27 23.27 23.20 23.20 0.0M
2021-07-14 23.24 23.24 23.24 23.24 0.0M
2021-07-13 23.28 23.34 23.28 23.34 0.0M
2021-07-12 23.19 23.26 23.19 23.26 0.0M
2021-07-09 22.97 23.21 22.97 23.15 0.0M
2021-07-08 23.05 23.05 22.90 22.90 0.0M
2021-07-07 23.11 23.11 23.10 23.10 0.0M
2021-07-06 23.12 23.12 23.01 23.01 0.0M
2021-07-05 23.16 23.16 23.16 23.16 0.0M
2021-07-02 22.91 23.03 22.91 23.03 0.0M
2021-07-01 22.85 22.85 22.85 22.85 0.0M
2021-06-30 22.82 22.82 22.80 22.80 0.0M
2021-06-29 22.76 22.79 22.76 22.79 0.0M
2021-06-28 22.71 22.71 22.71 22.71 0.0M
2021-06-25 22.67 22.67 22.67 22.67 0.0M
2021-06-24 22.54 22.63 22.54 22.63 0.0M
2021-06-23 22.53 22.53 22.48 22.48 0.0M
2021-06-22 22.35 22.43 22.35 22.43 0.0M
2021-06-21 22.03 22.30 22.03 22.30 0.0M
2021-06-18 22.37 22.37 22.12 22.12 0.0M
2021-06-17 22.19 22.36 22.19 22.36 0.0M
2021-06-16 22.43 22.43 22.41 22.41 0.0M
2021-06-15 22.52 22.52 22.38 22.38 0.0M
2021-06-14 22.46 22.46 22.36 22.36 0.0M
2021-06-11 22.38 22.41 22.37 22.37 0.0M
2021-06-10 22.23 22.34 22.23 22.34 0.0M
2021-06-09 22.25 22.29 22.25 22.29 0.0M
2021-06-08 22.26 22.26 22.21 22.21 0.0M
2021-06-07 22.22 22.22 22.20 22.20 0.0M
2021-06-04 22.00 22.20 22.00 22.20 0.0M
2021-06-03 22.06 22.06 22.02 22.02 0.0M
2021-06-02 22.11 22.15 22.11 22.15 0.0M
2021-06-01 22.17 22.17 22.08 22.08 0.0M
2021-05-31 22.14 22.14 22.10 22.10 0.0M
2021-05-28 22.13 22.16 22.13 22.16 0.0M
2021-05-27 22.04 22.11 22.04 22.11 0.0M
2021-05-26 22.16 22.16 22.08 22.08 0.0M
2021-05-25 22.18 22.18 22.06 22.06 0.0M
2021-05-24 22.11 22.11 22.11 22.11 0.0M
2021-05-21 21.96 21.96 21.96 21.96 0.0M
2021-05-20 21.58 21.85 21.58 21.85 0.0M
2021-05-19 21.55 21.55 21.43 21.43 0.0M
2021-05-18 21.93 21.93 21.81 21.81 0.0M
2021-05-17 21.87 21.87 21.74 21.74 0.0M
2021-05-14 21.69 21.81 21.69 21.81 0.0M
2021-05-13 21.32 21.54 21.32 21.54 0.0M
2021-05-12 21.71 21.71 21.46 21.46 0.0M
2021-05-11 21.84 21.84 21.76 21.76 0.0M
2021-05-10 22.25 22.25 22.14 22.14 0.0M
2021-05-07 22.09 22.25 22.09 22.25 0.0M
2021-05-06 21.95 21.95 21.93 21.93 0.0M
2021-05-05 21.93 21.98 21.93 21.98 0.0M
2021-05-04 22.04 22.04 21.76 21.76 0.0M
2021-05-03 22.11 22.11 22.11 22.11 0.0M
2021-04-30 22.16 22.16 22.06 22.06 0.0M
2021-04-29 22.26 22.26 22.12 22.12 0.0M
2021-04-28 22.13 22.14 22.11 22.11 0.0M
2021-04-27 22.11 22.11 22.06 22.06 0.0M
2021-04-26 22.05 22.10 22.05 22.10 0.0M
2021-04-23 21.80 22.00 21.80 22.00 0.0M
2021-04-22 21.98 21.99 21.98 21.99 0.0M
2021-04-21 21.75 21.89 21.75 21.89 0.0M
2021-04-20 21.96 21.96 21.73 21.73 0.0M
2021-04-19 22.03 22.03 21.94 21.94 0.0M
2021-04-16 21.93 21.98 21.93 21.98 0.0M
2021-04-15 21.76 21.99 21.76 21.91 0.0M
2021-04-14 21.81 21.81 21.78 21.78 0.0M
2021-04-13 21.71 21.77 21.71 21.77 0.0M
2021-04-12 21.68 21.68 21.68 21.68 0.0M
2021-04-09 21.53 21.58 21.53 21.58 0.0M
2021-04-08 21.53 21.53 21.52 21.52 0.0M
2021-04-07 21.41 21.41 21.40 21.40 0.0M
2021-04-06 21.31 21.40 21.31 21.40 0.0M
2021-04-01 20.87 21.01 20.87 21.01 0.0M
2021-03-31 20.74 20.87 20.74 20.87 0.0M
2021-03-30 20.79 20.79 20.76 20.76 0.0M
2021-03-29 20.72 20.75 20.72 20.75 0.0M
2021-03-26 20.55 20.63 20.55 20.63 0.0M
2021-03-25 20.39 20.39 20.35 20.35 0.0M
2021-03-24 20.48 20.58 20.48 20.58 0.0M
2021-03-23 20.57 20.64 20.57 20.64 0.0M
2021-03-22 20.65 20.65 20.65 20.65 0.0M
2021-03-19 20.54 20.54 20.54 20.54 0.0M
2021-03-18 20.75 20.75 20.75 20.75 0.0M
2021-03-17 20.63 20.63 20.63 20.63 0.0M
2021-03-16 20.75 20.75 20.75 20.75 0.0M
2021-03-15 20.57 20.57 20.57 20.57 0.0M
2021-03-12 20.45 20.48 20.45 20.48 0.0M
2021-03-11 20.65 20.65 20.65 20.65 0.0M
2021-03-10 20.38 20.38 20.38 20.38 0.0M
2021-03-09 20.36 20.36 20.36 20.36 0.0M