BNP Paribas Easy Euro Stoxx 50 UCITS ETF EUR C (ETDD)

ETDD
🏛️ 法国 →
17.70
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 12.35 12.38 12.26 12.31 0.0M
2021-12-30 12.29 12.36 12.29 12.34 0.0M
2021-12-29 12.32 12.35 12.25 12.29 0.0M
2021-12-28 12.28 12.38 12.28 12.37 0.0M
2021-12-27 12.16 12.30 12.16 12.30 0.0M
2021-12-24 12.20 12.27 12.18 12.26 0.0M
2021-12-23 12.15 12.23 12.13 12.23 0.0M
2021-12-22 11.98 12.09 11.94 12.09 0.0M
2021-12-21 11.88 11.96 11.88 11.96 0.0M
2021-12-20 11.65 11.78 11.61 11.76 0.0M
2021-12-17 12.00 12.00 11.86 11.93 0.0M
2021-12-16 12.14 12.16 12.04 12.04 0.0M
2021-12-15 11.95 11.96 11.91 11.91 0.0M
2021-12-14 12.04 12.05 11.88 11.88 0.0M
2021-12-13 12.06 12.14 11.98 11.99 0.0M
2021-12-10 12.01 12.07 12.00 12.04 0.0M
2021-12-09 12.16 12.16 12.04 12.05 0.0M
2021-12-08 12.24 12.27 12.14 12.14 0.0M
2021-12-07 12.02 12.27 12.02 12.27 0.0M
2021-12-06 11.76 11.88 11.70 11.87 0.0M
2021-12-03 11.88 11.88 11.68 11.68 0.0M
2021-12-02 11.82 11.87 11.73 11.78 0.0M
2021-12-01 11.77 12.00 11.73 11.97 0.0M
2021-11-30 11.64 11.78 11.57 11.63 0.1M
2021-11-29 11.90 11.90 11.76 11.76 0.0M
2021-11-26 11.90 11.96 11.73 11.73 0.0M
2021-11-25 12.32 12.32 12.29 12.30 0.0M
2021-11-24 12.32 12.32 12.18 12.26 0.0M
2021-11-23 12.33 12.37 12.24 12.28 0.0M
2021-11-22 12.51 12.52 12.44 12.44 0.0M
2021-11-19 12.60 12.60 12.43 12.49 0.0M
2021-11-18 12.62 12.65 12.56 12.56 0.0M
2021-11-17 12.62 12.63 12.60 12.61 0.0M
2021-11-16 12.60 12.63 12.58 12.62 0.0M
2021-11-15 12.53 12.57 12.50 12.57 0.0M
2021-11-12 12.50 12.52 12.49 12.52 0.0M
2021-11-11 12.44 12.49 12.44 12.49 0.0M
2021-11-10 12.48 12.48 12.43 12.47 0.3M
2021-11-09 12.44 12.50 12.44 12.45 0.0M
2021-11-08 12.48 12.51 12.47 12.48 0.0M
2021-11-05 12.44 12.53 12.43 12.50 0.0M
2021-11-04 12.40 12.42 12.39 12.42 0.1M
2021-11-03 12.31 12.35 12.30 12.35 0.2M
2021-11-02 12.25 12.31 12.25 12.30 0.0M
2021-11-01 12.24 12.29 12.22 12.25 0.0M
2021-10-29 12.03 12.17 12.00 12.17 0.0M
2021-10-28 12.07 12.11 12.07 12.11 0.0M
2021-10-27 12.10 12.10 12.05 12.08 0.0M
2021-10-26 12.03 12.10 12.03 12.09 0.0M
2021-10-25 11.98 12.01 11.98 11.99 0.0M
2021-10-22 11.94 12.02 11.94 11.97 0.1M
2021-10-21 11.86 11.92 11.86 11.90 0.0M
2021-10-20 11.87 11.94 11.87 11.94 0.0M
2021-10-19 11.90 11.93 11.89 11.91 0.1M
2021-10-18 11.91 11.91 11.83 11.88 0.0M
2021-10-15 11.92 11.96 11.90 11.96 0.0M
2021-10-14 11.77 11.88 11.77 11.87 0.0M
2021-10-13 11.58 11.70 11.58 11.67 0.0M
2021-10-12 11.50 11.61 11.50 11.60 0.0M
2021-10-11 11.61 11.65 11.59 11.65 0.0M
2021-10-08 11.72 11.72 11.64 11.64 0.0M
2021-10-07 11.66 11.71 11.63 11.71 0.0M
2021-10-06 11.50 11.50 11.35 11.49 0.0M
2021-10-05 11.47 11.63 11.47 11.63 0.0M
2021-10-04 11.47 11.54 11.42 11.42 0.0M
2021-10-01 11.40 11.54 11.40 11.54 0.0M
2021-09-30 11.75 11.76 11.55 11.55 0.0M
2021-09-29 11.64 11.74 11.64 11.67 0.0M
2021-09-28 11.87 11.87 11.61 11.61 0.0M
2021-09-27 11.97 11.97 11.90 11.90 0.0M
2021-09-24 11.92 11.92 11.86 11.88 0.0M
2021-09-23 11.96 12.00 11.95 11.98 0.0M
2021-09-22 11.81 11.86 11.74 11.86 0.0M
2021-09-21 11.65 11.72 11.62 11.71 0.1M
2021-09-20 11.58 11.58 11.44 11.53 0.0M
2021-09-17 11.99 11.99 11.74 11.77 0.0M
2021-09-16 11.88 11.92 11.88 11.88 0.0M
2021-09-15 11.96 11.96 11.81 11.81 0.0M
2021-09-14 11.92 11.96 11.88 11.94 0.0M
2021-09-13 11.95 11.99 11.93 11.94 0.0M
2021-09-10 11.93 11.98 11.87 11.87 0.0M
2021-09-09 11.80 11.92 11.80 11.91 0.0M
2021-09-08 11.93 11.95 11.86 11.90 0.0M
2021-09-07 12.09 12.09 12.04 12.05 0.0M
2021-09-06 12.01 12.11 12.01 12.11 0.0M
2021-09-03 12.04 12.05 11.93 11.98 0.0M
2021-09-02 12.02 12.08 12.02 12.06 0.0M
2021-09-01 12.06 12.11 12.00 12.05 0.0M
2021-08-31 11.99 12.01 11.91 11.95 0.0M
2021-08-30 11.95 11.97 11.95 11.96 0.0M
2021-08-27 11.88 11.94 11.87 11.94 0.0M
2021-08-26 11.83 11.90 11.83 11.89 0.0M
2021-08-25 11.93 11.93 11.91 11.91 0.0M
2021-08-24 11.96 11.96 11.87 11.90 0.0M
2021-08-23 11.91 11.91 11.85 11.91 0.1M
2021-08-20 11.77 11.83 11.72 11.83 0.0M
2021-08-19 11.75 11.79 11.66 11.76 0.0M
2021-08-18 11.97 11.97 11.92 11.94 0.0M
2021-08-17 11.92 11.97 11.89 11.97 0.0M
2021-08-16 11.97 12.02 11.94 11.98 0.0M
2021-08-13 12.04 12.08 12.04 12.06 0.0M
2021-08-12 11.98 12.06 11.98 12.05 0.0M
2021-08-11 11.96 12.00 11.93 11.99 0.1M
2021-08-10 11.92 11.96 11.92 11.94 0.0M
2021-08-09 11.92 11.92 11.89 11.91 0.0M
2021-08-06 11.86 11.90 11.84 11.89 0.1M
2021-08-05 11.81 11.86 11.81 11.86 0.0M
2021-08-04 11.80 11.82 11.76 11.82 0.2M
2021-08-03 11.71 11.76 11.70 11.74 0.0M
2021-08-02 11.75 11.77 11.70 11.73 0.1M
2021-07-30 11.66 11.69 11.63 11.65 0.0M
2021-07-29 11.72 11.75 11.72 11.74 0.0M
2021-07-28 11.58 11.68 11.58 11.68 0.0M
2021-07-27 11.62 11.62 11.56 11.56 0.0M
2021-07-26 11.64 11.67 11.58 11.67 0.0M
2021-07-23 11.60 11.69 11.60 11.69 0.0M
2021-07-22 11.52 11.57 11.52 11.54 0.1M
2021-07-21 11.34 11.46 11.32 11.46 0.0M
2021-07-20 11.27 11.32 11.21 11.25 0.0M
2021-07-19 11.36 11.36 11.14 11.16 0.0M
2021-07-16 11.53 11.57 11.46 11.49 0.0M
2021-07-15 11.61 11.62 11.50 11.53 0.0M
2021-07-14 11.61 11.65 11.59 11.65 0.0M
2021-07-13 11.64 11.65 11.61 11.64 0.0M
2021-07-12 11.57 11.64 11.51 11.64 0.1M
2021-07-09 11.41 11.57 11.41 11.57 0.0M
2021-07-08 11.48 11.48 11.28 11.35 0.0M
2021-07-07 11.57 11.61 11.55 11.59 0.0M
2021-07-06 11.56 11.61 11.49 11.50 0.2M
2021-07-05 11.59 11.63 11.54 11.62 0.0M
2021-07-02 11.61 11.64 11.59 11.61 0.3M
2021-07-01 11.64 11.68 11.52 11.59 0.0M
2021-06-30 11.68 11.68 11.55 11.55 0.0M
2021-06-29 11.65 11.70 11.65 11.67 0.0M
2021-06-28 11.68 11.68 11.62 11.62 0.1M
2021-06-25 11.71 11.71 11.68 11.71 0.0M
2021-06-24 11.63 11.71 11.63 11.71 0.0M
2021-06-23 11.72 11.72 11.57 11.57 0.0M
2021-06-22 11.66 11.71 11.63 11.71 0.0M
2021-06-21 11.51 11.67 11.48 11.67 0.0M
2021-06-18 11.80 11.80 11.58 11.59 0.0M
2021-06-17 11.72 11.80 11.72 11.80 0.0M
2021-06-16 11.78 11.78 11.75 11.78 0.0M
2021-06-15 11.78 11.80 11.76 11.76 0.0M
2021-06-14 11.76 11.76 11.73 11.73 0.0M
2021-06-11 11.63 11.72 11.63 11.72 0.0M
2021-06-10 11.64 11.64 11.60 11.61 0.0M
2021-06-09 11.63 11.63 11.58 11.62 0.0M
2021-06-08 11.64 11.68 11.62 11.62 0.1M
2021-06-07 11.59 11.65 11.55 11.62 0.0M
2021-06-04 11.58 11.61 11.56 11.61 0.0M
2021-06-03 11.59 11.60 11.51 11.58 0.0M
2021-06-02 11.57 11.60 11.54 11.60 0.0M
2021-06-01 11.52 11.61 11.51 11.56 0.0M
2021-05-31 11.54 11.55 11.46 11.46 0.0M
2021-05-28 11.48 11.56 11.48 11.56 0.0M
2021-05-27 11.44 11.47 11.41 11.47 0.0M
2021-05-26 11.49 11.49 11.42 11.44 0.0M
2021-05-25 11.49 11.50 11.45 11.45 0.1M
2021-05-24 11.46 11.48 11.43 11.48 0.0M
2021-05-21 11.36 11.42 11.34 11.41 0.0M
2021-05-20 11.22 11.34 11.16 11.34 0.0M
2021-05-19 11.21 11.24 11.11 11.16 0.0M
2021-05-18 11.43 11.45 11.33 11.34 0.3M
2021-05-17 11.41 11.41 11.35 11.36 0.6M
2021-05-14 11.27 11.39 11.23 11.39 0.0M
2021-05-13 11.02 11.20 10.96 11.20 0.0M
2021-05-12 11.16 11.20 11.11 11.18 0.1M
2021-05-11 11.26 11.26 11.10 11.16 0.0M
2021-05-10 11.42 11.42 11.37 11.39 0.0M
2021-05-07 11.37 11.41 11.33 11.41 0.0M
2021-05-06 11.32 11.35 11.24 11.30 0.0M
2021-05-05 11.15 11.29 11.15 11.29 0.1M
2021-05-04 11.28 11.29 11.05 11.05 0.0M
2021-05-03 11.21 11.27 11.18 11.27 0.1M
2021-04-30 11.25 11.27 11.18 11.18 0.0M
2021-04-29 11.31 11.32 11.24 11.24 0.0M
2021-04-28 11.29 11.32 11.26 11.29 0.0M
2021-04-27 11.28 11.28 11.25 11.27 0.0M
2021-04-26 11.27 11.30 11.26 11.29 0.0M
2021-04-23 11.25 11.28 11.24 11.28 0.0M
2021-04-22 11.21 11.28 11.21 11.28 0.0M
2021-04-21 11.14 11.17 11.13 11.17 0.0M
2021-04-20 11.27 11.27 11.07 11.07 0.0M
2021-04-19 11.34 11.34 11.29 11.29 0.0M
2021-04-16 11.23 11.32 11.23 11.32 0.0M
2021-04-15 11.20 11.22 11.19 11.22 0.0M
2021-04-14 11.16 11.18 11.15 11.18 0.0M
2021-04-13 11.14 11.17 11.13 11.13 0.1M
2021-04-12 11.15 11.16 11.14 11.14 0.0M
2021-04-09 11.17 11.21 11.17 11.18 0.0M
2021-04-08 11.16 11.18 11.13 11.18 0.2M
2021-04-07 11.14 11.16 11.11 11.12 0.0M
2021-04-06 11.14 11.17 11.14 11.15 0.1M
2021-04-01 11.03 11.08 11.02 11.08 0.0M
2021-03-31 10.99 10.99 10.98 10.99 0.1M
2021-03-30 10.94 11.02 10.93 11.00 0.0M
2021-03-29 10.89 10.90 10.85 10.90 0.0M
2021-03-26 10.82 10.85 10.78 10.85 0.0M
2021-03-25 10.68 10.75 10.64 10.75 0.0M
2021-03-24 10.68 10.74 10.68 10.74 0.0M
2021-03-23 10.70 10.77 10.68 10.72 0.0M
2021-03-22 10.69 10.75 10.69 10.73 0.0M
2021-03-19 10.76 10.81 10.76 10.77 0.0M
2021-03-18 10.84 10.86 10.79 10.84 0.0M
2021-03-17 10.78 10.80 10.77 10.80 0.0M
2021-03-16 10.78 10.81 10.77 10.80 0.3M
2021-03-15 10.78 10.80 10.71 10.74 0.0M
2021-03-12 10.72 10.75 10.70 10.75 0.0M
2021-03-11 10.76 10.79 10.73 10.79 0.1M
2021-03-10 10.61 10.72 10.61 10.72 0.0M
2021-03-09 10.54 10.63 10.54 10.63 0.0M
2021-03-08 10.34 10.55 10.34 10.55 0.1M
2021-03-05 10.29 10.37 10.26 10.29 0.1M
2021-03-04 10.37 10.41 10.33 10.37 0.0M
2021-03-03 10.44 10.47 10.35 10.41 0.0M
2021-03-02 10.35 10.44 10.34 10.39 0.0M
2021-03-01 10.34 10.38 10.29 10.38 0.0M
2021-02-26 10.14 10.28 10.14 10.18 0.0M
2021-02-25 10.44 10.44 10.31 10.31 0.0M
2021-02-24 10.33 10.39 10.32 10.38 0.0M
2021-02-23 10.37 10.37 10.31 10.33 0.0M
2021-02-22 10.30 10.36 10.26 10.36 0.0M
2021-02-19 10.33 10.40 10.33 10.40 0.0M
2021-02-18 10.37 10.37 10.31 10.31 0.0M
2021-02-17 10.39 10.41 10.35 10.36 0.0M
2021-02-16 10.46 10.46 10.43 10.43 0.0M
2021-02-15 10.40 10.47 10.39 10.45 0.0M
2021-02-12 10.25 10.35 10.24 10.35 0.0M
2021-02-11 10.22 10.28 10.22 10.28 0.2M
2021-02-10 10.28 10.28 10.20 10.21 0.3M
2021-02-09 10.25 10.26 10.21 10.25 0.0M
2021-02-08 10.29 10.29 10.26 10.27 0.0M
2021-02-05 10.21 10.26 10.21 10.23 0.0M
2021-02-04 10.11 10.20 10.11 10.20 0.0M
2021-02-03 10.15 10.15 10.06 10.10 0.2M
2021-02-02 9.97 10.05 9.97 10.05 0.8M
2021-02-01 9.85 9.89 9.83 9.88 0.0M
2021-01-29 9.81 9.84 9.75 9.75 0.0M
2021-01-28 9.81 9.97 9.77 9.96 0.0M
2021-01-27 10.00 10.05 9.82 9.90 0.0M
2021-01-26 9.95 10.08 9.95 10.06 0.0M
2021-01-25 10.12 10.12 9.93 9.95 0.1M
2021-01-22 10.08 10.08 10.02 10.08 0.0M
2021-01-21 10.20 10.20 10.13 10.13 0.0M
2021-01-20 10.09 10.15 10.09 10.14 0.0M
2021-01-19 10.12 10.12 10.06 10.06 0.0M
2021-01-18 10.03 10.08 10.02 10.08 0.0M
2021-01-15 10.12 10.16 10.02 10.07 0.0M
2021-01-14 10.15 10.19 10.12 10.19 0.0M
2021-01-13 10.09 10.12 10.08 10.11 0.1M
2021-01-12 10.15 10.15 10.09 10.09 0.6M
2021-01-11 10.15 10.17 10.07 10.12 0.1M
2021-01-08 10.22 10.22 10.16 10.18 0.0M
2021-01-07 10.15 10.15 10.09 10.14 0.0M
2021-01-06 9.98 10.12 9.92 10.10 0.0M
2021-01-05 9.95 9.97 9.87 9.93 0.0M
2021-01-04 10.06 10.09 9.94 9.97 0.0M