BNP Paribas Easy Euro Stoxx 50 UCITS ETF EUR C/D (ETBB)

ETBB
🏛️ 法国 →
13.64
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 9.56 9.56 9.51 9.51 0.0M
2022-12-29 9.49 9.62 9.49 9.62 0.0M
2022-12-28 9.59 9.59 9.57 9.57 0.0M
2022-12-27 9.67 9.67 9.58 9.58 0.0M
2022-12-23 9.57 9.57 9.57 9.57 0.0M
2022-12-22 9.70 9.73 9.56 9.56 0.0M
2022-12-21 9.57 9.57 9.57 9.57 0.0M
2022-12-20 9.42 9.45 9.42 9.45 0.0M
2022-12-19 9.57 9.57 9.55 9.55 0.0M
2022-12-16 9.59 9.59 9.59 9.59 0.0M
2022-12-15 9.87 9.87 9.76 9.76 0.0M
2022-12-14 9.94 9.95 9.94 9.95 0.0M
2022-12-13 9.85 9.97 9.84 9.97 0.0M
2022-12-12 9.82 9.82 9.82 9.82 0.0M
2022-12-09 9.85 9.85 9.85 9.85 0.0M
2022-12-08 9.83 9.83 9.81 9.81 0.0M
2022-12-07 9.85 9.85 9.85 9.85 0.0M
2022-12-06 9.89 9.92 9.89 9.92 0.0M
2022-12-05 9.92 9.92 9.92 9.92 0.0M
2022-12-02 9.93 9.96 9.93 9.96 0.0M
2022-12-01 10.00 10.01 10.00 10.01 0.0M
2022-11-30 9.90 9.93 9.90 9.92 0.0M
2022-11-29 9.87 9.87 9.86 9.86 0.0M
2022-11-28 9.87 9.87 9.87 9.87 0.0M
2022-11-25 9.91 9.91 9.90 9.91 0.0M
2022-11-24 9.89 9.92 9.89 9.91 0.0M
2022-11-23 9.85 9.86 9.84 9.86 0.1M
2022-11-22 9.78 9.82 9.78 9.82 0.0M
2022-11-21 9.83 9.83 9.77 9.77 0.0M
2022-11-18 9.73 9.83 9.73 9.80 0.1M
2022-11-17 9.74 9.74 9.68 9.68 0.0M
2022-11-16 9.77 9.77 9.70 9.70 0.0M
2022-11-15 9.76 9.78 9.76 9.78 0.0M
2022-11-14 9.68 9.71 9.68 9.71 0.0M
2022-11-11 9.66 9.68 9.65 9.67 0.0M
2022-11-10 9.26 9.61 9.26 9.61 0.0M
2022-11-09 9.33 9.33 9.31 9.31 0.0M
2022-11-08 9.23 9.34 9.23 9.34 0.0M
2022-11-07 9.16 9.26 9.16 9.26 0.0M
2022-11-04 9.04 9.21 9.04 9.21 0.1M
2022-11-03 8.97 8.98 8.97 8.97 0.0M
2022-11-02 9.16 9.16 9.04 9.04 0.0M
2022-11-01 9.15 9.15 9.12 9.12 0.0M
2022-10-31 9.02 9.03 9.02 9.03 0.0M
2022-10-28 8.92 9.02 8.91 9.02 0.0M
2022-10-27 8.98 9.04 8.98 9.00 0.0M
2022-10-26 8.93 9.01 8.90 9.01 0.1M
2022-10-25 8.84 8.96 8.84 8.96 0.0M
2022-10-24 8.77 8.81 8.77 8.81 0.0M
2022-10-21 8.62 8.68 8.62 8.68 0.0M
2022-10-20 8.65 8.72 8.62 8.72 0.0M
2022-10-19 8.69 8.69 8.67 8.67 0.0M
2022-10-18 8.67 8.68 8.65 8.65 0.0M
2022-10-17 8.48 8.59 8.48 8.59 0.0M
2022-10-14 8.53 8.53 8.44 8.44 0.0M
2022-10-13 8.26 8.39 8.15 8.39 0.0M
2022-10-12 8.34 8.34 8.32 8.32 0.0M
2022-10-11 8.32 8.35 8.29 8.34 0.0M
2022-10-10 8.38 8.43 8.38 8.38 0.0M
2022-10-07 8.54 8.55 8.43 8.43 0.1M
2022-10-06 8.64 8.64 8.55 8.55 0.0M
2022-10-05 8.64 8.64 8.59 8.59 0.0M
2022-10-04 8.44 8.68 8.44 8.68 0.0M
2022-10-03 8.17 8.33 8.17 8.33 0.0M
2022-09-30 8.22 8.27 8.21 8.27 0.0M
2022-09-29 8.25 8.25 8.12 8.18 0.0M
2022-09-28 8.23 8.32 8.23 8.32 0.0M
2022-09-27 8.40 8.41 8.29 8.29 0.0M
2022-09-26 8.33 8.41 8.32 8.32 0.0M
2022-09-23 8.51 8.51 8.30 8.34 0.0M
2022-09-22 8.55 8.55 8.54 8.54 0.0M
2022-09-21 8.56 8.70 8.56 8.70 0.0M
2022-09-20 8.76 8.76 8.63 8.63 0.0M
2022-09-19 8.65 8.72 8.65 8.72 0.0M
2022-09-16 8.74 8.74 8.70 8.71 0.0M
2022-09-15 8.89 8.89 8.81 8.81 0.0M
2022-09-14 8.90 8.94 8.88 8.88 0.0M
2022-09-13 9.13 9.17 8.93 8.93 0.0M
2022-09-12 8.94 9.08 8.94 9.08 0.0M
2022-09-09 8.78 8.89 8.78 8.89 0.0M
2022-09-08 8.77 8.77 8.64 8.75 0.0M
2022-09-07 8.64 8.72 8.64 8.72 0.0M
2022-09-06 8.71 8.74 8.71 8.71 0.0M
2022-09-05 8.63 8.70 8.60 8.69 0.0M
2022-09-02 8.67 8.84 8.67 8.83 0.0M
2022-09-01 8.68 8.68 8.61 8.62 0.0M
2022-08-31 8.92 8.92 8.76 8.76 0.0M
2022-08-30 8.94 9.00 8.87 8.87 0.0M
2022-08-29 8.89 8.90 8.89 8.90 0.0M
2022-08-26 9.20 9.20 8.97 8.97 0.0M
2022-08-25 9.20 9.20 9.16 9.16 0.0M
2022-08-24 9.09 9.14 9.06 9.14 0.0M
2022-08-23 9.07 9.11 9.07 9.09 0.0M
2022-08-22 9.25 9.25 9.10 9.11 0.0M
2022-08-19 9.35 9.38 9.29 9.29 0.0M
2022-08-18 9.34 9.41 9.34 9.41 0.0M
2022-08-17 9.50 9.50 9.35 9.35 0.0M
2022-08-16 9.47 9.50 9.47 9.48 0.0M
2022-08-15 9.45 9.45 9.39 9.44 0.0M
2022-08-12 9.37 9.41 9.37 9.41 0.0M
2022-08-11 9.40 9.40 9.34 9.35 0.1M
2022-08-10 9.23 9.36 9.23 9.35 0.0M
2022-08-09 9.34 9.34 9.26 9.26 0.0M
2022-08-08 9.35 9.38 9.35 9.37 0.0M
2022-08-05 9.34 9.35 9.28 9.28 0.0M
2022-08-04 9.32 9.41 9.32 9.36 0.0M
2022-08-03 9.17 9.30 9.17 9.30 0.0M
2022-08-02 9.18 9.18 9.16 9.18 0.1M
2022-08-01 9.23 9.26 9.23 9.23 0.0M
2022-07-29 9.15 9.25 9.15 9.23 0.0M
2022-07-28 9.01 9.09 8.97 9.09 0.0M
2022-07-27 8.94 8.99 8.94 8.98 0.0M
2022-07-26 8.95 8.96 8.89 8.89 0.0M
2022-07-25 8.92 8.98 8.92 8.96 0.0M
2022-07-22 8.92 9.01 8.92 8.95 0.0M
2022-07-21 8.89 8.95 8.89 8.95 0.0M
2022-07-20 8.95 8.95 8.88 8.92 0.0M
2022-07-19 8.70 8.93 8.70 8.93 0.0M
2022-07-18 8.69 8.75 8.69 8.75 0.0M
2022-07-15 8.50 8.65 8.50 8.65 0.0M
2022-07-14 8.57 8.57 8.42 8.45 0.0M
2022-07-13 8.63 8.63 8.54 8.59 0.0M
2022-07-12 8.58 8.67 8.56 8.67 0.0M
2022-07-11 8.57 8.63 8.57 8.63 0.0M
2022-07-08 8.65 8.72 8.61 8.72 0.1M
2022-07-07 8.61 8.66 8.61 8.66 0.0M
2022-07-06 8.49 8.50 8.43 8.50 0.0M
2022-07-05 8.62 8.62 8.35 8.35 0.0M
2022-07-04 8.61 8.61 8.58 8.58 0.0M
2022-07-01 8.47 8.56 8.47 8.56 0.0M
2022-06-30 8.56 8.58 8.54 8.58 0.0M
2022-06-29 8.73 8.73 8.71 8.72 0.0M
2022-06-28 8.85 8.85 8.81 8.81 0.0M
2022-06-27 8.83 8.84 8.76 8.78 0.0M
2022-06-24 8.58 8.77 8.58 8.77 0.0M
2022-06-23 8.56 8.62 8.49 8.53 0.0M
2022-06-22 8.50 8.59 8.50 8.59 0.0M
2022-06-21 8.66 8.73 8.64 8.66 0.0M
2022-06-20 8.55 8.59 8.54 8.59 0.0M
2022-06-17 8.52 8.61 8.51 8.51 0.0M
2022-06-16 8.70 8.70 8.49 8.49 0.0M
2022-06-15 8.73 8.80 8.67 8.75 0.0M
2022-06-14 8.75 8.75 8.60 8.61 0.0M
2022-06-13 8.80 8.80 8.68 8.68 0.0M
2022-06-10 9.16 9.16 8.92 8.92 0.0M
2022-06-09 9.35 9.35 9.23 9.23 0.0M
2022-06-08 9.47 9.47 9.35 9.39 0.0M
2022-06-07 9.46 9.46 9.40 9.43 0.0M
2022-06-06 9.47 9.57 9.47 9.52 0.0M
2022-06-03 9.46 9.46 9.38 9.38 0.0M
2022-06-02 9.36 9.41 9.36 9.41 0.0M
2022-06-01 9.45 9.45 9.31 9.31 0.0M
2022-05-31 9.47 9.47 9.38 9.38 0.0M
2022-05-30 9.52 9.52 9.50 9.51 0.0M
2022-05-27 9.33 9.43 9.30 9.43 0.0M
2022-05-26 9.12 9.27 9.12 9.27 0.0M
2022-05-25 9.10 9.13 9.00 9.11 0.0M
2022-05-24 9.08 9.09 9.03 9.04 0.0M
2022-05-23 9.14 9.18 9.09 9.18 0.0M
2022-05-20 9.03 9.14 9.03 9.03 0.1M
2022-05-19 9.02 9.02 8.91 9.00 0.0M
2022-05-18 9.24 9.26 9.10 9.11 0.0M
2022-05-17 9.44 9.50 9.43 9.50 0.0M
2022-05-16 9.35 9.35 9.30 9.35 0.0M
2022-05-13 9.22 9.39 9.22 9.39 0.0M
2022-05-12 9.02 9.16 9.01 9.15 0.0M
2022-05-11 9.07 9.24 9.07 9.24 0.0M
2022-05-10 9.03 9.12 9.00 9.00 0.0M
2022-05-09 9.14 9.14 8.93 8.93 0.0M
2022-05-06 9.28 9.28 9.17 9.17 0.0M
2022-05-05 9.62 9.62 9.32 9.32 0.0M
2022-05-04 9.48 9.48 9.38 9.38 0.0M
2022-05-03 9.42 9.48 9.41 9.48 0.0M
2022-05-02 9.44 9.45 9.33 9.39 0.0M
2022-04-29 9.56 9.59 9.54 9.54 0.0M
2022-04-28 9.47 9.54 9.38 9.49 0.0M
2022-04-27 9.34 9.39 9.34 9.37 0.0M
2022-04-26 9.54 9.54 9.33 9.33 0.0M
2022-04-25 9.42 9.46 9.38 9.40 0.0M
2022-04-22 9.71 9.72 9.61 9.61 0.0M
2022-04-21 9.77 9.84 9.77 9.83 0.0M
2022-04-20 9.62 9.77 9.62 9.76 0.0M
2022-04-19 9.56 9.59 9.53 9.59 0.0M
2022-04-14 9.61 9.64 9.58 9.63 0.0M
2022-04-13 9.55 9.58 9.54 9.58 0.0M
2022-04-12 9.43 9.59 9.43 9.59 0.0M
2022-04-11 9.60 9.61 9.58 9.60 0.0M
2022-04-08 9.64 9.66 9.64 9.66 0.0M
2022-04-07 9.62 9.68 9.50 9.51 0.0M
2022-04-06 9.75 9.75 9.52 9.56 0.0M
2022-04-05 9.86 9.86 9.79 9.79 0.0M
2022-04-04 9.82 9.88 9.75 9.87 0.0M
2022-04-01 9.75 9.79 9.75 9.79 0.0M
2022-03-31 9.92 9.92 9.75 9.75 0.0M
2022-03-30 9.94 9.94 9.85 9.89 0.0M
2022-03-29 9.84 10.05 9.84 10.00 0.0M
2022-03-28 9.73 9.83 9.71 9.71 0.0M
2022-03-25 9.67 9.74 9.67 9.67 0.0M
2022-03-24 9.70 9.70 9.62 9.65 0.0M
2022-03-23 9.81 9.81 9.67 9.67 0.0M
2022-03-22 9.73 9.81 9.73 9.81 0.0M
2022-03-21 9.75 9.76 9.70 9.70 0.0M
2022-03-18 9.69 9.75 9.59 9.75 0.0M
2022-03-17 9.78 9.78 9.72 9.72 0.1M
2022-03-16 9.57 9.80 9.57 9.72 0.0M
2022-03-15 9.22 9.37 9.15 9.34 0.1M
2022-03-14 9.28 9.40 9.28 9.35 0.0M
2022-03-11 9.14 9.52 9.08 9.21 0.4M
2022-03-10 9.33 9.33 9.08 9.12 0.0M
2022-03-09 9.01 9.39 9.01 9.39 0.8M
2022-03-08 8.71 9.02 8.71 8.75 0.0M
2022-03-07 8.59 8.98 8.50 8.76 0.1M
2022-03-04 9.21 9.24 8.88 8.88 0.1M
2022-03-03 9.57 9.59 9.34 9.34 0.1M
2022-03-02 9.36 9.62 9.34 9.54 0.0M
2022-03-01 9.79 9.79 9.41 9.41 0.2M
2022-02-28 9.71 9.82 9.62 9.82 0.3M
2022-02-25 9.69 9.92 9.57 9.92 0.0M
2022-02-24 9.50 9.62 9.40 9.56 0.6M
2022-02-23 10.02 10.08 9.93 9.93 0.0M
2022-02-22 9.77 10.03 9.77 9.96 0.0M
2022-02-21 10.25 10.25 9.89 9.94 0.1M
2022-02-18 10.27 10.30 10.16 10.17 0.1M
2022-02-17 10.37 10.37 10.25 10.26 0.0M
2022-02-16 10.36 10.43 10.30 10.33 0.0M
2022-02-15 10.14 10.34 10.13 10.34 0.0M
2022-02-14 10.11 10.13 9.99 10.13 0.0M
2022-02-11 10.36 10.42 10.34 10.36 0.0M
2022-02-10 10.54 10.54 10.40 10.46 0.0M
2022-02-09 10.39 10.48 10.39 10.48 0.0M
2022-02-08 10.28 10.33 10.27 10.29 0.0M
2022-02-07 10.26 10.28 10.21 10.27 0.0M
2022-02-04 10.38 10.38 10.16 10.18 0.0M
2022-02-03 10.51 10.51 10.32 10.32 1.5M
2022-02-02 10.58 10.58 10.54 10.54 0.0M
2022-02-01 10.51 10.54 10.51 10.54 0.0M
2022-01-31 10.42 10.44 10.33 10.40 0.0M
2022-01-28 10.40 10.40 10.22 10.31 0.0M
2022-01-27 10.23 10.43 10.23 10.43 0.0M
2022-01-26 10.29 10.40 10.29 10.38 0.2M
2022-01-25 10.20 10.22 10.11 10.16 0.2M
2022-01-24 10.48 10.48 10.10 10.10 0.2M
2022-01-21 10.56 10.56 10.49 10.53 0.0M
2022-01-20 10.66 10.71 10.62 10.71 0.4M
2022-01-19 10.57 10.67 10.57 10.63 0.0M
2022-01-18 10.66 10.67 10.57 10.60 0.0M
2022-01-17 10.68 10.73 10.68 10.72 0.0M
2022-01-14 10.63 10.67 10.63 10.64 0.0M
2022-01-13 10.74 10.75 10.74 10.75 0.0M
2022-01-12 10.74 10.76 10.74 10.76 0.0M
2022-01-11 10.68 10.68 10.66 10.66 0.0M
2022-01-10 10.75 10.75 10.56 10.56 0.0M
2022-01-07 10.76 10.76 10.67 10.72 0.0M
2022-01-06 10.80 10.80 10.74 10.77 0.8M
2022-01-05 10.90 10.94 10.90 10.93 0.2M
2022-01-04 10.82 10.90 10.82 10.87 0.0M
2022-01-03 10.78 10.82 10.78 10.79 0.0M