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
2024-12-31 29.96 29.96 29.96 30.05 0.0M
2024-12-30 30.24 30.26 30.05 29.95 0.0M
2024-12-27 30.55 30.55 30.25 30.28 0.0M
2024-12-24 30.38 30.38 30.38 30.36 0.0M
2024-12-23 30.29 30.29 30.14 30.15 0.0M
2024-12-20 29.77 30.17 29.53 30.22 0.0M
2024-12-19 29.97 30.15 29.97 30.08 0.0M
2024-12-18 30.83 30.87 30.80 30.86 0.0M
2024-12-17 30.76 30.78 30.72 30.78 0.0M
2024-12-16 30.73 30.76 30.73 30.84 0.0M
2024-12-13 30.86 30.88 30.69 30.70 0.0M
2024-12-12 31.01 31.01 30.95 31.01 0.0M
2024-12-11 30.80 30.98 30.79 31.01 0.0M
2024-12-10 30.78 30.78 30.77 30.83 0.0M
2024-12-09 30.95 30.95 30.89 30.82 0.0M
2024-12-06 30.85 30.97 30.82 30.95 0.0M
2024-12-05 30.92 30.93 30.89 30.90 0.0M
2024-12-04 30.78 30.85 30.77 30.87 0.0M
2024-12-03 30.69 30.70 30.65 30.66 0.0M
2024-12-02 30.52 30.66 30.51 30.65 0.0M
2024-11-29 30.48 30.48 30.48 30.55 0.0M
2024-11-28 30.43 30.45 30.42 30.46 0.0M
2024-11-27 30.46 30.47 30.44 30.36 0.0M
2024-11-26 30.33 30.37 30.33 30.44 0.0M
2024-11-25 30.35 30.41 30.35 30.39 0.0M
2024-11-22 30.10 30.18 29.95 30.14 0.0M
2024-11-21 29.87 30.07 29.79 30.02 0.0M
2024-11-20 30.01 30.01 29.97 29.70 0.0M
2024-11-19 29.89 29.89 29.69 29.87 0.0M
2024-11-18 29.77 29.77 29.74 29.88 0.0M
2024-11-15 30.01 30.02 29.76 29.81 0.0M
2024-11-14 30.39 30.41 30.35 30.35 0.0M
2024-11-13 30.33 30.37 30.33 30.44 0.0M
2024-11-12 30.49 30.52 30.40 30.46 0.0M
2024-11-11 30.53 30.62 30.49 30.53 0.1M
2024-11-08 30.37 30.44 30.27 30.46 0.0M
2024-11-07 30.11 30.17 30.11 30.27 0.0M
2024-11-06 29.90 30.03 29.77 29.89 0.0M
2024-11-05 29.04 29.14 29.02 29.24 0.0M
2024-11-04 29.13 29.13 29.11 29.07 0.0M
2024-11-01 29.00 29.14 29.00 29.18 0.0M
2024-10-31 29.34 29.34 29.06 29.07 0.0M
2024-10-30 29.70 29.72 29.65 29.65 0.0M
2024-10-29 29.54 29.61 29.54 29.61 0.0M
2024-10-28 29.61 29.66 29.59 29.57 0.0M
2024-10-25 29.42 29.63 29.42 29.60 0.0M
2024-10-24 29.39 29.45 29.33 29.33 0.0M
2024-10-23 29.55 29.55 29.36 29.33 0.0M
2024-10-22 29.54 29.54 29.47 29.51 0.0M
2024-10-21 29.65 29.65 29.47 29.46 0.0M
2024-10-18 29.57 29.64 29.57 29.64 0.0M
2024-10-17 29.65 29.72 29.65 29.66 0.0M
2024-10-16 29.52 29.54 29.51 29.51 0.0M
2024-10-15 29.75 29.81 29.70 29.64 0.0M
2024-10-14 29.47 29.52 29.47 29.65 0.0M
2024-10-11 29.28 29.28 29.23 29.43 0.0M
2024-10-10 29.34 29.34 29.28 29.30 0.0M
2024-10-09 29.09 29.11 29.09 29.27 0.0M
2024-10-08 28.80 29.09 28.80 29.08 0.0M
2024-10-07 29.07 29.07 28.91 29.02 0.0M
2024-10-04 28.87 29.00 28.87 28.90 0.0M
2024-10-03 28.91 29.00 28.84 28.87 0.0M
2024-10-02 28.90 28.90 28.82 28.98 0.0M
2024-10-01 29.25 29.26 29.12 28.90 0.0M
2024-09-30 29.11 29.15 29.10 29.14 0.0M
2024-09-27 29.16 29.21 29.16 29.22 0.0M
2024-09-26 29.29 29.29 29.10 29.12 0.0M
2024-09-25 28.98 29.07 28.98 29.06 0.0M
2024-09-24 29.05 29.11 29.05 29.00 0.0M
2024-09-23 28.98 28.98 28.94 29.04 0.0M
2024-09-20 29.01 29.04 28.99 28.85 0.0M
2024-09-19 28.91 28.91 28.91 29.04 0.0M
2024-09-18 28.74 28.74 28.69 28.64 0.0M
2024-09-17 28.74 28.77 28.74 28.83 0.0M
2024-09-16 28.64 28.68 28.64 28.64 0.0M
2024-09-13 28.54 28.63 28.53 28.66 0.0M
2024-09-12 28.39 28.39 28.39 28.32 0.0M
2024-09-11 28.05 28.05 27.70 27.74 0.0M
2024-09-10 27.89 27.97 27.89 28.04 0.0M
2024-09-09 27.77 27.94 27.77 27.84 0.0M
2024-09-06 27.98 28.13 27.69 27.69 0.0M
2024-09-05 28.11 28.17 28.10 27.97 0.0M
2024-09-04 28.02 28.08 28.02 28.20 0.0M
2024-09-03 28.61 28.61 28.37 28.38 0.0M
2024-09-02 28.55 28.63 28.55 28.64 0.0M
2024-08-30 28.43 28.52 28.43 28.41 0.0M
2024-08-29 28.33 28.49 28.33 28.56 0.0M
2024-08-28 28.53 28.57 28.53 28.36 0.0M
2024-08-27 28.49 28.49 28.49 28.49 0.0M
2024-08-26 28.56 28.61 28.49 28.50 0.0M
2024-08-23 28.40 28.53 28.39 28.53 0.0M
2024-08-22 28.55 28.55 28.54 28.43 0.0M
2024-08-21 28.45 28.45 28.45 28.49 0.0M
2024-08-20 28.48 28.49 28.48 28.41 0.0M
2024-08-19 28.17 28.18 28.17 28.31 0.0M
2024-08-16 28.21 28.21 28.09 28.10 0.0M
2024-08-15 27.75 27.75 27.75 28.07 0.0M
2024-08-14 27.62 27.65 27.62 27.66 0.0M
2024-08-13 27.26 27.29 27.26 27.48 0.0M
2024-08-12 27.20 27.25 27.20 27.16 0.0M
2024-08-09 27.09 27.24 27.09 27.11 0.0M
2024-08-08 26.52 26.82 26.49 27.01 0.0M
2024-08-07 26.83 27.07 26.83 27.07 0.0M
2024-08-06 26.75 26.75 26.55 26.76 0.0M
2024-08-05 26.61 26.75 26.61 26.66 0.0M
2024-08-02 27.47 27.53 27.41 27.10 0.0M
2024-08-01 28.19 28.19 28.14 27.91 0.0M
2024-07-31 27.87 27.93 27.87 28.11 0.0M
2024-07-30 27.81 27.87 27.81 27.69 0.0M
2024-07-29 27.85 27.88 27.75 27.76 0.0M
2024-07-26 27.57 27.64 27.57 27.69 0.0M
2024-07-25 27.63 27.80 27.54 27.72 0.0M
2024-07-24 27.96 27.98 27.92 27.71 0.0M
2024-07-23 28.24 28.29 28.19 28.35 0.0M
2024-07-22 28.05 28.13 28.05 28.13 0.0M
2024-07-19 28.13 28.13 28.11 28.03 0.0M
2024-07-18 28.54 28.54 28.27 28.28 0.0M
2024-07-17 28.58 28.58 28.44 28.44 0.0M
2024-07-16 28.58 28.71 28.47 28.70 0.0M
2024-07-15 28.59 28.59 28.50 28.67 0.0M
2024-07-12 28.32 28.58 28.32 28.56 0.0M
2024-07-11 28.53 28.61 28.48 28.35 0.5M
2024-07-10 28.31 28.32 28.31 28.33 0.0M
2024-07-09 28.31 28.37 28.31 28.27 0.0M
2024-07-08 28.25 28.33 28.25 28.28 0.0M
2024-07-05 28.10 28.20 28.03 28.19 0.0M
2024-07-04 28.09 28.13 28.06 28.07 0.0M
2024-07-03 27.97 28.02 27.97 28.02 0.0M
2024-07-02 27.70 27.71 27.66 27.82 0.0M
2024-07-01 27.82 27.82 27.82 27.71 0.0M
2024-06-28 27.89 27.91 27.88 27.90 0.0M
2024-06-27 27.77 27.77 27.72 27.77 0.0M
2024-06-26 27.80 27.86 27.66 27.66 0.0M
2024-06-25 27.66 27.67 27.64 27.72 0.0M
2024-06-24 27.77 27.81 27.77 27.80 0.0M
2024-06-21 27.80 27.80 27.67 27.73 0.0M
2024-06-20 27.93 28.06 27.85 27.86 0.0M
2024-06-19 27.86 27.90 27.84 27.86 0.0M
2024-06-18 27.78 27.83 27.78 27.78 0.0M
2024-06-17 27.56 27.56 27.52 27.61 0.0M
2024-06-14 27.50 27.51 27.46 27.50 0.0M
2024-06-13 27.52 27.52 27.40 27.43 0.0M
2024-06-12 27.23 27.27 27.22 27.57 0.0M
2024-06-11 27.13 27.13 27.12 27.08 0.0M
2024-06-10 27.05 27.07 26.98 27.06 0.0M
2024-06-07 27.15 27.15 27.08 27.08 0.1M
2024-06-06 27.08 27.09 27.05 27.09 0.0M
2024-06-05 26.77 26.87 26.77 26.87 0.0M
2024-06-04 26.61 26.61 26.61 26.61 0.0M
2024-06-03 26.68 26.68 26.62 26.59 0.0M
2024-05-31 26.39 26.39 26.33 26.25 0.0M
2024-05-30 26.47 26.50 26.47 26.48 0.0M
2024-05-29 26.72 26.72 26.63 26.68 0.0M
2024-05-28 26.90 26.90 26.82 26.81 0.0M
2024-05-27 26.82 26.82 26.79 26.85 0.0M
2024-05-24 26.69 26.84 26.69 26.85 0.0M
2024-05-23 27.01 27.01 26.87 26.87 0.0M
2024-05-22 26.92 26.92 26.89 26.93 0.0M
2024-05-21 26.87 26.87 26.85 26.88 0.0M
2024-05-20 26.87 26.90 26.87 26.95 0.0M
2024-05-17 26.84 26.84 26.77 26.81 0.0M
2024-05-16 26.90 26.90 26.88 26.90 0.0M
2024-05-15 26.56 26.73 26.51 26.79 0.0M
2024-05-14 26.43 26.47 26.42 26.47 0.0M
2024-05-13 26.45 26.46 26.41 26.42 0.0M
2024-05-10 26.43 26.45 26.37 26.37 0.0M
2024-05-09 26.22 26.32 26.18 26.32 0.0M
2024-05-08 26.31 26.31 26.23 26.23 0.0M
2024-05-07 26.33 26.33 26.23 26.32 0.0M
2024-05-06 26.01 26.11 26.00 26.10 0.0M
2024-05-03 25.73 25.99 25.71 25.91 0.0M
2024-05-02 25.51 25.53 25.51 25.50 0.0M
2024-04-30 25.86 25.86 25.73 25.71 0.0M
2024-04-29 25.89 25.95 25.85 25.86 0.0M
2024-04-26 25.82 25.84 25.81 25.83 0.0M
2024-04-25 25.44 25.52 25.28 25.29 0.0M
2024-04-24 25.69 25.69 25.69 25.56 0.0M
2024-04-23 25.31 25.49 25.31 25.59 0.0M
2024-04-22 25.23 25.23 25.12 25.11 0.0M
2024-04-19 25.16 25.16 25.16 25.19 0.0M
2024-04-18 25.52 25.52 25.42 25.52 0.0M
2024-04-17 25.55 25.65 25.52 25.50 0.0M
2024-04-16 25.56 25.64 25.56 25.62 0.0M
2024-04-15 26.10 26.11 26.03 25.97 0.0M
2024-04-12 26.35 26.35 26.22 26.06 0.0M
2024-04-11 26.11 26.11 26.04 26.11 0.0M
2024-04-10 26.44 26.44 26.39 26.10 0.0M
2024-04-09 26.36 26.44 26.18 26.23 0.0M
2024-04-08 26.29 26.39 26.24 26.39 0.0M
2024-04-05 26.11 26.24 26.08 26.29 0.0M
2024-04-04 26.49 26.57 26.48 26.56 0.0M
2024-04-03 26.37 26.37 26.35 26.50 0.0M
2024-04-02 26.58 26.58 26.27 26.32 0.0M
2024-03-28 26.65 26.65 26.61 26.67 0.0M
2024-03-27 26.55 26.61 26.55 26.51 0.0M
2024-03-26 26.57 26.61 26.57 26.58 0.0M
2024-03-25 26.61 26.61 26.51 26.54 0.0M
2024-03-22 26.68 26.69 26.59 26.62 0.0M
2024-03-21 26.73 26.73 26.63 26.75 0.0M
2024-03-20 26.30 26.31 26.27 26.33 0.0M
2024-03-19 26.16 26.16 26.11 26.22 0.0M
2024-03-18 26.08 26.27 26.08 26.25 0.0M
2024-03-15 26.17 26.23 25.98 25.97 0.0M
2024-03-14 26.39 26.39 26.12 26.17 0.0M
2024-03-13 26.41 26.47 26.35 26.30 0.0M
2024-03-12 26.15 26.15 26.06 26.30 0.0M
2024-03-11 26.02 26.02 26.01 25.98 0.0M
2024-03-08 26.34 26.43 26.33 26.27 0.0M
2024-03-07 25.93 26.02 25.93 26.24 0.0M
2024-03-06 25.90 26.00 25.90 26.02 0.0M
2024-03-05 26.09 26.09 26.00 25.87 0.0M
2024-03-04 26.15 26.16 26.11 26.13 0.0M
2024-03-01 25.98 25.98 25.96 26.01 0.0M
2024-02-29 25.76 25.88 25.70 25.84 0.0M
2024-02-28 25.80 25.80 25.69 25.77 0.0M
2024-02-27 25.81 25.81 25.81 25.79 0.0M
2024-02-26 25.87 25.87 25.85 25.87 0.0M
2024-02-23 25.90 25.90 25.85 25.88 0.0M
2024-02-22 25.59 25.59 25.52 25.74 0.0M
2024-02-21 25.20 25.20 25.15 25.15 0.0M
2024-02-20 25.38 25.38 25.19 25.21 0.0M
2024-02-19 25.45 25.46 25.43 25.43 0.0M
2024-02-16 25.60 25.68 25.60 25.56 0.0M
2024-02-15 25.53 25.55 25.47 25.44 0.0M
2024-02-14 25.30 25.38 25.30 25.31 0.0M
2024-02-13 25.56 25.56 25.16 25.31 0.0M
2024-02-12 25.62 25.62 25.57 25.66 0.0M
2024-02-09 25.46 25.46 25.44 25.54 0.0M
2024-02-08 25.45 25.45 25.40 25.38 0.0M
2024-02-07 25.20 25.34 25.19 25.35 0.0M
2024-02-06 25.22 25.22 25.11 25.15 0.0M
2024-02-05 25.14 25.14 25.04 25.04 0.0M
2024-02-02 25.03 25.14 25.00 25.07 0.0M
2024-02-01 24.65 24.65 24.55 24.63 0.0M
2024-01-31 24.87 24.87 24.70 24.73 0.0M
2024-01-30 25.01 25.05 24.99 24.99 0.0M
2024-01-29 24.80 24.80 24.77 24.80 0.0M
2024-01-26 24.68 24.84 24.62 24.85 0.0M
2024-01-25 24.75 24.75 24.72 24.84 0.0M
2024-01-24 24.81 24.81 24.79 24.86 0.0M
2024-01-23 24.64 24.64 24.58 24.57 0.0M
2024-01-22 24.63 24.63 24.62 24.64 0.0M
2024-01-19 24.28 24.30 24.23 24.35 0.0M
2024-01-18 24.01 24.01 23.99 24.14 0.0M
2024-01-17 23.99 24.05 23.99 23.97 0.0M
2024-01-16 24.00 24.03 23.99 24.16 0.0M
2024-01-15 24.18 24.18 24.11 24.15 0.0M
2024-01-12 24.09 24.15 24.04 24.14 0.0M
2024-01-11 24.22 24.23 24.20 23.96 0.0M
2024-01-10 23.98 23.98 23.98 24.03 0.0M
2024-01-09 23.93 23.93 23.88 23.93 0.0M
2024-01-08 23.56 23.67 23.56 23.73 0.0M
2024-01-05 23.52 23.52 23.47 23.64 0.0M
2024-01-04 23.66 23.69 23.66 23.71 0.0M
2024-01-03 23.83 23.83 23.76 23.68 0.0M
2024-01-02 24.05 24.05 23.98 23.79 0.0M