Amundi UK Gov Inflation-Linked Bond UCITS ETF D (GILI)

GILI
🏛️ 法国 →
149.76
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
2023-12-29 170.13 170.13 170.13 169.29 0.0M
2023-12-28 170.12 170.12 170.12 170.12 0.0M
2023-12-27 171.44 172.00 171.44 171.69 0.0M
2023-12-22 171.41 171.41 171.41 171.54 0.0M
2023-12-21 172.51 172.51 170.52 171.02 0.0M
2023-12-20 172.07 172.07 171.93 172.17 0.0M
2023-12-19 171.78 171.78 171.78 171.68 0.0M
2023-12-18 170.34 170.34 170.21 170.12 0.0M
2023-12-15 167.80 167.80 167.80 170.38 0.0M
2023-12-14 168.61 168.61 168.61 167.39 0.0M
2023-12-13 164.62 165.69 164.62 165.97 0.0M
2023-12-12 163.54 163.54 163.54 163.82 0.0M
2023-12-11 164.51 164.51 164.31 163.72 0.0M
2023-12-08 165.23 165.23 165.23 165.03 0.0M
2023-12-07 164.20 165.61 164.20 165.50 0.0M
2023-12-06 163.31 163.37 162.16 165.37 0.0M
2023-12-05 161.79 161.79 161.79 163.54 0.0M
2023-12-04 161.31 161.61 161.09 160.17 0.0M
2023-12-01 160.70 160.70 160.70 161.79 0.0M
2023-11-30 163.79 163.79 163.79 161.23 0.0M
2023-11-29 163.51 163.51 163.51 163.05 0.0M
2023-11-28 161.59 161.59 161.37 162.46 0.0M
2023-11-27 159.87 159.87 159.87 161.38 0.0M
2023-11-24 159.29 159.61 159.04 159.41 0.0M
2023-11-23 160.61 160.61 159.86 159.54 0.0M
2023-11-22 162.16 162.16 162.16 160.45 0.0M
2023-11-21 162.89 162.89 162.89 162.89 0.0M
2023-11-20 161.39 161.39 161.39 161.75 0.0M
2023-11-17 162.42 162.42 161.16 161.43 0.0M
2023-11-16 161.73 161.75 161.73 161.69 0.0M
2023-11-15 163.02 163.02 163.02 161.24 0.0M
2023-11-14 159.43 159.43 158.98 163.39 0.0M
2023-11-13 158.17 158.17 158.17 159.06 0.0M
2023-11-10 158.79 158.79 158.17 158.18 0.0M
2023-11-09 160.79 160.79 159.72 159.51 0.0M
2023-11-08 159.98 159.98 159.98 160.67 0.0M
2023-11-07 157.92 157.92 157.92 159.74 0.0M
2023-11-06 158.97 158.97 157.57 158.11 0.0M
2023-11-03 157.17 157.17 157.17 159.77 0.0M
2023-11-02 155.28 155.28 155.28 156.76 0.0M
2023-11-01 153.51 153.51 153.51 155.02 0.0M
2023-10-31 154.19 154.80 154.19 154.44 0.0M
2023-10-30 154.05 154.05 154.05 152.76 0.0M
2023-10-27 152.89 152.89 152.89 153.26 0.0M
2023-10-26 151.05 151.05 151.05 152.66 0.0M
2023-10-25 153.85 153.85 153.24 152.15 0.0M
2023-10-24 154.23 154.23 154.23 153.34 0.0M
2023-10-23 150.33 150.33 150.33 152.25 0.0M
2023-10-20 150.84 150.84 150.69 151.19 0.0M
2023-10-19 151.52 151.52 151.52 151.30 0.0M
2023-10-18 153.90 153.90 153.90 153.21 0.0M
2023-10-17 155.07 155.07 155.07 154.51 0.0M
2023-10-16 156.19 156.19 156.19 155.49 0.0M
2023-10-13 156.79 156.79 156.79 157.33 0.0M
2023-10-12 159.68 159.68 159.68 156.57 0.0M
2023-10-11 156.52 158.05 156.52 158.72 0.0M
2023-10-10 155.23 155.23 154.82 155.66 0.0M
2023-10-09 154.17 154.17 154.06 155.02 0.0M
2023-10-06 154.44 154.45 154.44 153.40 0.0M
2023-10-05 153.47 153.47 153.47 154.33 0.0M
2023-10-04 151.83 151.83 151.83 153.59 0.0M
2023-10-03 154.69 155.24 154.69 153.66 0.0M
2023-10-02 155.47 155.47 154.66 154.70 0.0M
2023-09-29 157.90 157.90 157.90 156.59 0.0M
2023-09-28 158.23 158.23 157.00 156.01 0.0M
2023-09-27 158.80 158.80 158.80 159.02 0.0M
2023-09-26 158.16 158.16 158.16 158.60 0.0M
2023-09-25 159.81 159.81 159.81 159.14 0.0M
2023-09-22 160.26 160.26 160.01 160.07 0.0M
2023-09-21 161.73 161.73 160.18 159.95 0.0M
2023-09-20 162.11 162.11 162.11 162.40 0.0M
2023-09-19 160.61 160.75 160.61 161.44 0.0M
2023-09-18 161.81 161.81 161.81 160.56 0.0M
2023-09-15 163.97 163.97 163.97 162.50 0.0M
2023-09-14 162.82 162.82 162.82 164.29 0.0M
2023-09-13 160.36 160.36 160.36 162.57 0.0M
2023-09-12 160.64 160.64 160.64 160.75 0.0M
2023-09-11 160.99 160.99 160.99 160.34 0.0M
2023-09-08 162.57 162.57 162.57 161.87 0.0M
2023-09-07 159.95 159.95 159.95 161.14 0.0M
2023-09-06 160.11 160.11 159.83 159.73 0.0M
2023-09-05 161.42 161.42 161.42 160.63 0.0M
2023-09-04 162.56 162.56 162.56 161.44 0.0M
2023-09-01 163.41 163.41 163.41 162.76 0.0M
2023-08-31 162.11 162.11 162.11 163.80 0.0M
2023-08-30 161.15 161.15 161.15 162.17 0.0M
2023-08-29 163.18 163.18 163.18 162.10 0.0M
2023-08-28 162.45 162.45 162.45 162.52 0.0M
2023-08-25 161.02 161.26 161.02 162.40 0.0M
2023-08-24 161.87 161.87 161.00 161.58 0.0M
2023-08-23 158.89 158.89 158.89 161.00 0.0M
2023-08-22 157.10 157.10 157.10 158.14 0.0M
2023-08-21 157.62 157.62 157.62 156.67 0.0M
2023-08-18 158.61 158.61 158.61 157.99 0.0M
2023-08-17 156.71 156.71 156.71 156.96 0.0M
2023-08-16 159.01 159.01 159.01 158.35 0.0M
2023-08-15 158.86 158.86 158.86 158.79 0.0M
2023-08-14 159.03 159.03 159.03 159.65 0.0M
2023-08-11 160.40 160.40 160.40 159.51 0.0M
2023-08-10 162.14 162.61 162.14 161.98 0.0M
2023-08-09 163.85 163.85 163.85 162.81 0.0M
2023-08-08 163.76 163.76 163.76 163.27 0.0M
2023-08-07 163.31 163.31 163.31 162.27 0.0M
2023-08-04 161.10 161.10 161.10 162.86 0.0M
2023-08-03 162.75 162.75 162.75 161.85 0.0M
2023-08-02 164.04 164.04 164.04 163.98 0.0M
2023-08-01 165.73 165.73 165.73 164.23 0.0M
2023-07-31 164.73 164.73 164.73 165.69 0.0M
2023-07-28 164.08 164.08 164.08 165.33 0.0M
2023-07-27 167.55 167.55 167.55 166.41 0.0M
2023-07-26 165.92 165.92 165.92 166.96 0.0M
2023-07-25 165.42 165.42 165.42 165.96 0.0M
2023-07-24 165.07 165.07 165.07 165.80 0.0M
2023-07-21 164.65 164.65 164.65 165.17 0.0M
2023-07-20 165.65 165.65 165.65 164.14 0.0M
2023-07-19 164.27 164.27 164.27 164.90 0.0M
2023-07-18 162.34 162.34 162.34 163.48 0.0M
2023-07-17 161.66 161.66 161.66 161.61 0.0M
2023-07-14 162.33 162.33 162.33 162.39 0.0M
2023-07-13 163.09 163.09 163.09 163.19 0.0M
2023-07-12 162.49 162.49 162.49 162.49 0.0M
2023-07-11 162.07 162.07 161.87 161.09 0.0M
2023-07-10 160.57 160.57 160.57 160.98 0.0M
2023-07-07 161.76 161.76 160.33 161.25 0.0M
2023-07-06 164.12 164.12 164.12 161.21 0.0M
2023-07-05 164.98 164.98 164.98 164.80 0.0M
2023-07-04 164.37 164.37 164.37 165.58 0.0M
2023-07-03 166.79 166.79 166.79 164.79 0.0M
2023-06-30 164.62 164.62 164.50 166.38 0.0M
2023-06-29 165.42 165.42 165.42 164.85 0.0M
2023-06-28 166.17 166.17 166.17 166.02 0.0M
2023-06-27 166.90 166.90 166.90 165.49 0.0M
2023-06-26 165.42 165.42 165.42 167.12 0.0M
2023-06-23 165.07 165.07 165.07 165.93 0.0M
2023-06-22 164.10 164.10 164.10 164.53 0.0M
2023-06-21 166.70 166.70 166.12 164.34 0.0M
2023-06-20 163.89 165.83 163.89 165.69 0.0M
2023-06-19 165.62 165.62 163.51 163.89 0.0M
2023-06-16 164.20 165.56 164.20 165.37 0.0M
2023-06-15 163.81 164.93 162.41 164.50 0.0M
2023-06-14 162.38 162.38 162.38 164.36 0.0M
2023-06-13 161.48 161.48 161.48 162.26 0.0M
2023-06-12 164.75 164.75 164.75 161.81 0.0M
2023-06-09 164.66 164.66 164.66 164.51 0.0M
2023-06-08 164.17 164.53 163.23 164.29 0.0M
2023-06-07 164.99 166.70 164.69 164.82 0.0M
2023-06-06 162.30 163.37 162.30 164.15 0.0M
2023-06-05 160.33 160.33 160.33 162.26 0.0M
2023-06-02 161.78 161.78 161.78 161.88 0.0M
2023-06-01 161.10 162.01 161.10 161.61 0.0M
2023-05-31 159.88 160.60 158.84 160.87 0.0M
2023-05-30 158.73 158.89 158.62 158.48 0.0M
2023-05-29 157.03 157.23 157.03 157.89 0.0M
2023-05-26 156.56 156.56 155.94 156.62 0.0M
2023-05-25 157.82 157.82 156.46 156.51 0.0M
2023-05-24 155.42 157.75 155.42 158.85 0.0M
2023-05-23 158.94 158.94 157.85 158.03 0.0M
2023-05-22 159.95 159.95 159.95 159.72 0.0M
2023-05-19 161.96 161.96 161.96 160.48 0.0M
2023-05-18 163.55 163.55 163.55 161.91 0.0M
2023-05-17 163.81 164.46 163.76 164.18 0.0M
2023-05-16 165.78 165.78 165.78 163.79 0.0M
2023-05-15 166.00 166.00 166.00 164.97 0.0M
2023-05-12 167.34 167.34 167.34 167.34 0.0M
2023-05-11 167.61 168.99 167.61 168.44 0.0M
2023-05-10 164.88 164.88 164.88 164.88 0.0M
2023-05-09 165.21 165.21 165.21 165.21 0.0M
2023-05-08 165.59 165.59 165.08 165.08 0.0M
2023-05-05 165.99 165.99 165.99 165.99 0.0M
2023-05-04 165.05 165.05 165.05 165.05 0.0M
2023-05-03 166.88 166.88 166.88 166.88 0.0M
2023-05-02 164.88 164.88 164.88 164.88 0.0M
2023-04-28 165.02 165.02 165.02 165.02 0.0M
2023-04-27 164.69 164.69 164.69 164.69 0.0M
2023-04-26 167.67 167.67 167.67 167.67 0.0M
2023-04-25 167.80 167.80 167.80 167.80 0.0M
2023-04-24 167.63 167.63 167.63 167.63 0.0M
2023-04-21 166.91 166.91 166.91 166.91 0.0M
2023-04-20 165.06 165.09 165.06 165.09 0.0M
2023-04-19 165.12 165.12 165.12 165.12 0.0M
2023-04-18 167.30 167.30 167.30 167.30 0.0M
2023-04-17 168.41 168.77 168.41 168.77 0.0M
2023-04-14 169.07 169.07 169.07 169.07 0.0M
2023-04-13 172.03 172.03 172.03 172.03 0.0M
2023-04-12 172.42 172.42 172.42 172.42 0.0M
2023-04-11 172.50 172.50 172.50 172.50 0.0M
2023-04-06 175.68 177.12 175.67 176.18 0.0M
2023-04-05 176.73 176.73 176.73 176.73 0.0M
2023-04-04 176.48 176.48 176.48 176.48 0.0M
2023-04-03 173.42 173.42 173.42 173.42 0.0M
2023-03-31 174.77 174.77 174.77 174.77 0.0M
2023-03-30 175.33 175.33 175.33 175.33 0.0M
2023-03-29 171.06 172.24 171.06 172.24 0.0M
2023-03-28 170.17 170.17 170.17 170.17 0.0M
2023-03-27 170.34 170.34 170.34 170.34 0.0M
2023-03-24 171.31 171.31 171.31 171.31 0.0M
2023-03-23 168.54 168.54 168.54 168.54 0.0M
2023-03-22 169.24 169.24 169.24 169.24 0.0M
2023-03-21 170.05 170.05 170.05 170.05 0.0M
2023-03-20 176.16 176.16 176.16 176.16 0.0M
2023-03-17 170.67 170.67 170.67 170.67 0.0M
2023-03-16 169.90 169.90 169.90 169.90 0.0M
2023-03-15 168.52 168.52 168.52 168.52 0.0M
2023-03-14 172.69 172.69 172.69 172.69 0.0M
2023-03-13 167.35 167.35 167.35 167.35 0.0M
2023-03-10 166.11 168.05 166.11 168.01 0.0M
2023-03-09 161.26 161.26 161.26 161.26 0.0M
2023-03-08 160.51 160.51 160.51 160.51 0.0M
2023-03-07 161.69 161.69 161.69 161.69 0.0M
2023-03-06 162.18 162.18 162.10 162.10 0.0M
2023-03-03 161.03 161.03 161.03 161.03 0.0M
2023-03-02 159.57 159.57 159.57 159.57 0.0M
2023-03-01 162.21 162.21 162.21 162.21 0.0M
2023-02-28 162.18 162.18 162.18 162.18 0.0M
2023-02-27 164.47 164.47 164.47 164.47 0.0M
2023-02-24 166.18 166.18 166.18 166.18 0.0M
2023-02-23 165.35 165.35 165.35 165.35 0.0M
2023-02-22 164.95 164.95 164.95 164.95 0.0M
2023-02-21 165.37 166.43 165.37 166.43 0.0M
2023-02-20 164.97 164.97 164.97 164.97 0.0M
2023-02-17 164.34 164.34 164.34 164.34 0.0M
2023-02-16 166.78 166.78 166.78 166.78 0.0M
2023-02-15 167.47 167.47 167.47 167.47 0.0M
2023-02-14 170.45 170.45 170.45 170.45 0.0M
2023-02-13 168.60 168.60 168.60 168.60 0.0M
2023-02-10 170.47 170.47 170.47 170.47 0.0M
2023-02-09 171.80 171.80 171.80 171.80 0.0M
2023-02-08 170.26 170.65 170.26 170.65 0.0M
2023-02-07 170.73 170.73 170.73 170.73 0.0M
2023-02-06 171.80 171.80 171.80 171.80 0.0M
2023-02-03 174.39 174.39 171.91 171.91 0.0M
2023-02-02 171.09 171.87 171.09 171.87 0.0M
2023-02-01 171.26 171.26 171.26 171.26 0.0M
2023-01-31 174.75 174.75 174.75 174.75 0.0M
2023-01-30 171.24 173.18 171.24 173.08 0.0M
2023-01-27 171.84 171.84 171.84 171.84 0.0M
2023-01-26 173.21 173.21 173.21 173.21 0.0M
2023-01-25 173.08 173.08 173.08 173.08 0.0M
2023-01-24 171.90 171.90 171.90 171.90 0.0M
2023-01-23 170.98 170.98 170.98 170.98 0.0M
2023-01-20 172.30 172.30 172.30 172.30 0.0M
2023-01-19 172.96 172.96 172.96 172.96 0.0M
2023-01-18 172.79 172.79 172.79 172.79 0.0M
2023-01-17 167.80 167.80 167.80 167.80 0.0M
2023-01-16 169.86 169.86 169.86 169.86 0.0M
2023-01-13 170.28 170.73 170.28 170.73 0.0M
2023-01-12 169.26 169.26 169.26 169.26 0.0M
2023-01-11 167.17 167.17 167.17 167.17 0.0M
2023-01-10 161.37 162.02 161.37 162.02 0.0M
2023-01-09 164.84 164.84 163.42 163.42 0.0M
2023-01-06 164.88 164.88 164.19 164.19 0.0M
2023-01-05 166.87 166.87 166.87 166.87 0.0M
2023-01-04 168.13 168.13 168.13 168.13 0.0M
2023-01-03 166.90 166.90 166.90 166.90 0.0M
2023-01-02 165.91 165.92 165.61 165.92 0.0M