BNP Paribas Easy Low Carbon 100 Europe PAB® UCITS ETF (ECN)

ECN
🏛️ 法国 →
256.80
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
2024-12-31 251.90 251.90 248.60 250.45 0.0M
2024-12-30 249.65 250.05 248.85 249.85 0.0M
2024-12-27 247.95 250.65 247.95 250.65 0.0M
2024-12-24 244.10 249.95 244.10 249.40 0.0M
2024-12-23 247.20 249.00 247.20 249.00 0.0M
2024-12-20 246.80 248.20 245.15 247.95 0.0M
2024-12-19 249.05 249.50 248.00 248.90 0.0M
2024-12-18 252.10 252.30 251.55 252.05 0.0M
2024-12-17 250.80 252.05 250.80 251.65 0.0M
2024-12-16 251.90 251.95 251.20 251.80 0.0M
2024-12-13 252.65 252.90 251.95 252.30 0.0M
2024-12-12 253.20 253.20 252.25 252.70 0.0M
2024-12-11 251.60 252.85 251.60 252.85 0.0M
2024-12-10 252.95 253.60 252.45 252.45 0.0M
2024-12-09 254.05 254.05 253.40 253.70 0.0M
2024-12-06 252.65 253.65 252.50 253.00 0.0M
2024-12-05 251.75 252.65 251.65 252.65 0.0M
2024-12-04 251.00 251.15 250.10 251.05 0.0M
2024-12-03 251.40 252.35 250.95 251.35 0.0M
2024-12-02 248.45 250.60 248.45 250.60 0.0M
2024-11-29 247.75 249.10 247.30 248.85 0.0M
2024-11-28 248.15 248.90 247.85 247.90 0.0M
2024-11-27 246.95 246.95 245.30 246.80 0.0M
2024-11-26 247.15 248.35 246.30 247.10 0.0M
2024-11-25 249.05 249.05 247.70 248.60 0.0M
2024-11-22 245.70 248.20 245.10 248.20 0.0M
2024-11-21 243.15 244.55 242.30 244.55 0.0M
2024-11-20 244.95 245.00 243.10 243.10 0.0M
2024-11-19 245.40 245.40 242.45 243.65 0.0M
2024-11-18 245.15 245.15 243.00 244.65 0.0M
2024-11-15 245.40 246.05 244.50 244.70 0.0M
2024-11-14 244.25 247.40 244.00 247.35 0.0M
2024-11-13 243.85 244.35 243.00 243.95 0.0M
2024-11-12 245.95 246.85 244.15 244.15 0.0M
2024-11-11 247.95 248.85 247.95 248.45 0.0M
2024-11-08 247.00 247.25 245.20 245.90 0.0M
2024-11-07 245.95 247.10 245.95 247.05 0.0M
2024-11-06 249.80 251.35 245.20 245.90 0.0M
2024-11-05 249.00 249.55 247.45 248.00 0.0M
2024-11-04 249.90 250.85 249.40 249.40 0.0M
2024-11-01 247.95 250.50 247.85 250.30 0.0M
2024-10-31 249.40 249.40 247.40 247.40 0.0M
2024-10-30 253.95 253.95 251.00 251.20 0.0M
2024-10-29 257.35 257.50 255.10 255.10 0.0M
2024-10-28 256.65 257.20 255.40 257.20 0.0M
2024-10-25 256.10 256.30 255.25 256.25 0.0M
2024-10-24 256.60 257.55 256.10 256.10 0.0M
2024-10-23 257.05 257.45 256.05 256.05 0.0M
2024-10-22 257.20 257.40 255.20 256.60 0.0M
2024-10-21 258.95 258.95 257.45 257.45 0.0M
2024-10-18 257.80 259.30 257.80 258.95 0.0M
2024-10-17 256.10 258.15 256.10 258.15 0.0M
2024-10-16 255.65 256.40 255.00 256.10 0.0M
2024-10-15 262.10 262.10 257.45 257.45 0.0M
2024-10-14 259.80 260.85 259.15 260.80 0.0M
2024-10-11 258.40 259.60 258.00 259.25 0.0M
2024-10-10 259.50 259.80 258.65 258.70 0.0M
2024-10-09 257.40 258.95 257.40 258.95 0.0M
2024-10-08 256.05 257.45 256.00 257.25 0.0M
2024-10-07 258.55 258.80 257.10 258.45 0.0M
2024-10-04 257.25 258.50 257.25 258.40 0.0M
2024-10-03 258.85 258.85 256.90 257.40 0.0M
2024-10-02 259.90 260.05 258.55 260.05 0.0M
2024-10-01 261.35 261.95 259.00 259.50 0.0M
2024-09-30 262.80 263.55 261.05 261.05 0.0M
2024-09-27 263.05 263.80 262.70 263.80 0.0M
2024-09-26 261.60 262.55 261.20 262.55 0.0M
2024-09-25 257.30 258.50 257.30 257.95 0.0M
2024-09-24 259.15 259.15 257.40 258.20 0.0M
2024-09-23 255.05 256.70 255.05 256.70 0.0M
2024-09-20 258.55 258.55 255.45 255.60 0.0M
2024-09-19 258.30 259.80 258.20 259.30 0.0M
2024-09-18 257.05 257.05 255.60 256.00 0.0M
2024-09-17 257.35 258.40 257.10 257.10 0.0M
2024-09-16 255.90 257.30 255.90 256.35 0.0M
2024-09-13 255.60 256.70 255.60 256.70 0.0M
2024-09-12 256.60 256.70 255.25 255.25 0.0M
2024-09-11 253.30 254.45 252.40 253.35 0.0M
2024-09-10 253.55 254.35 253.05 253.05 0.0M
2024-09-09 254.15 254.70 254.05 254.70 0.0M
2024-09-06 255.30 255.30 252.90 252.90 0.0M
2024-09-05 257.30 257.85 255.80 255.80 0.0M
2024-09-04 257.30 258.30 257.30 258.30 0.0M
2024-09-03 264.05 264.05 261.20 261.20 0.0M
2024-09-02 263.15 263.85 262.15 263.85 0.0M
2024-08-30 263.20 264.00 263.05 263.05 0.0M
2024-08-29 261.40 263.20 261.40 263.20 0.0M
2024-08-28 260.85 261.70 260.85 261.00 0.0M
2024-08-27 260.05 260.45 259.80 259.95 0.0M
2024-08-26 259.60 259.95 259.60 259.95 0.0M
2024-08-23 258.65 259.80 258.65 259.75 0.0M
2024-08-22 258.35 259.45 258.35 258.60 0.0M
2024-08-21 256.90 257.95 256.90 257.95 0.0M
2024-08-20 258.05 258.05 256.60 256.80 0.0M
2024-08-19 255.75 257.50 255.75 257.40 0.0M
2024-08-16 255.90 255.95 255.55 255.95 0.0M
2024-08-15 252.70 252.70 252.60 255.40 0.0M
2024-08-14 251.20 251.95 250.70 251.95 0.0M
2024-08-13 250.05 250.45 248.95 250.45 0.0M
2024-08-12 249.95 250.15 248.80 248.95 0.0M
2024-08-09 248.80 250.20 248.25 248.90 0.0M
2024-08-08 246.25 248.20 245.20 248.20 0.0M
2024-08-07 245.15 248.70 245.15 248.70 0.0M
2024-08-06 244.55 244.60 242.05 244.10 0.0M
2024-08-05 242.40 243.40 240.00 243.40 0.0M
2024-08-02 251.95 251.95 247.15 247.65 0.0M
2024-08-01 256.80 257.15 253.90 253.95 0.0M
2024-07-31 259.20 259.20 257.40 257.40 0.0M
2024-07-30 255.65 256.00 254.65 255.15 0.0M
2024-07-29 256.20 257.00 255.70 255.70 0.0M
2024-07-26 252.85 255.55 252.85 255.50 0.0M
2024-07-25 252.70 253.35 251.10 253.35 0.0M
2024-07-24 254.25 255.45 254.25 255.15 0.0M
2024-07-23 256.65 257.95 256.30 256.80 0.0M
2024-07-22 255.25 257.65 255.25 256.80 0.0M
2024-07-19 254.00 254.75 253.50 253.85 0.0M
2024-07-18 257.65 258.00 255.75 255.75 0.0M
2024-07-17 257.25 257.25 255.75 256.50 0.0M
2024-07-16 258.05 258.85 258.00 258.85 0.0M
2024-07-15 261.85 262.85 259.55 259.70 0.0M
2024-07-12 261.65 263.30 261.55 263.25 0.0M
2024-07-11 260.45 262.00 260.45 261.15 0.0M
2024-07-10 256.90 259.25 256.70 259.25 0.0M
2024-07-09 257.90 258.65 256.25 256.25 0.0M
2024-07-08 258.75 260.25 258.40 258.40 0.0M
2024-07-05 260.15 260.55 258.50 259.15 0.0M
2024-07-04 258.40 259.75 258.40 259.45 0.0M
2024-07-03 257.25 258.30 257.10 257.80 0.0M
2024-07-02 255.50 255.60 254.50 255.60 0.0M
2024-07-01 258.75 258.75 256.65 256.95 0.0M
2024-06-28 257.75 257.85 256.00 256.35 0.0M
2024-06-27 258.40 258.40 257.00 257.00 0.0M
2024-06-26 260.80 261.70 258.25 259.20 0.0M
2024-06-25 259.40 260.20 259.40 260.05 0.0M
2024-06-24 259.00 260.60 259.00 260.60 0.0M
2024-06-21 260.25 260.65 258.55 258.95 0.0M
2024-06-20 259.10 261.05 259.10 261.05 0.0M
2024-06-19 258.55 258.90 258.45 258.50 0.0M
2024-06-18 259.25 259.25 258.10 259.00 0.0M
2024-06-17 258.15 259.00 256.90 257.80 0.0M
2024-06-14 259.95 259.95 256.80 257.40 0.0M
2024-06-13 261.80 261.80 259.15 259.55 0.0M
2024-06-12 260.95 262.90 260.75 262.05 0.0M
2024-06-11 263.30 263.30 259.70 259.80 0.0M
2024-06-10 261.90 262.45 260.85 262.45 0.0M
2024-06-07 263.85 264.75 262.00 263.45 0.0M
2024-06-06 263.70 264.55 263.40 263.95 0.0M
2024-06-05 260.10 262.95 260.10 262.95 0.0M
2024-06-04 258.85 259.30 257.75 258.70 0.0M
2024-06-03 260.05 260.05 258.55 259.10 0.0M
2024-05-31 257.35 258.40 257.15 258.40 0.0M
2024-05-30 255.30 257.35 255.30 257.25 0.0M
2024-05-29 258.20 258.20 255.15 255.15 0.0M
2024-05-28 260.20 260.20 258.15 258.50 0.0M
2024-05-27 259.25 260.45 258.70 260.45 0.0M
2024-05-24 257.35 259.15 257.15 259.15 0.0M
2024-05-23 259.85 260.35 259.25 259.45 0.0M
2024-05-22 258.80 258.95 258.05 258.95 0.0M
2024-05-21 259.10 259.25 258.15 259.25 0.0M
2024-05-20 258.60 260.30 258.60 260.30 0.0M
2024-05-17 259.55 259.55 258.75 259.15 0.0M
2024-05-16 260.10 260.50 259.70 260.05 0.0M
2024-05-15 259.65 260.00 258.75 259.80 0.0M
2024-05-14 259.35 259.35 258.35 258.90 0.0M
2024-05-13 259.90 259.90 258.65 259.65 0.0M
2024-05-10 258.10 259.20 258.10 258.90 0.0M
2024-05-09 255.50 257.20 255.30 257.20 0.0M
2024-05-08 255.65 256.55 255.20 256.55 0.0M
2024-05-07 252.25 254.55 252.05 254.55 0.0M
2024-05-06 250.40 252.00 250.40 251.50 0.0M
2024-05-03 249.55 251.40 249.50 250.25 0.0M
2024-05-02 247.40 250.00 247.40 248.50 0.0M
2024-04-30 251.15 251.15 249.05 249.40 0.0M
2024-04-29 251.25 251.40 250.35 250.35 0.0M
2024-04-26 249.05 250.20 248.90 250.00 0.0M
2024-04-25 247.95 248.45 246.25 247.40 0.0M
2024-04-24 249.15 249.30 247.70 247.70 0.0M
2024-04-23 248.10 249.00 248.10 248.90 0.0M
2024-04-22 245.90 246.35 245.40 246.35 0.0M
2024-04-19 243.45 244.50 243.15 244.40 0.0M
2024-04-18 244.85 245.40 243.60 244.70 0.0M
2024-04-17 244.90 246.70 244.10 244.10 0.0M
2024-04-16 245.55 245.80 244.35 245.45 0.0M
2024-04-15 248.55 249.95 247.90 248.30 0.0M
2024-04-12 250.35 250.75 248.15 248.15 0.0M
2024-04-11 248.50 249.60 246.95 248.25 0.0M
2024-04-10 249.70 249.85 248.50 248.50 0.0M
2024-04-09 248.05 249.20 247.60 248.10 0.0M
2024-04-08 247.70 249.10 247.70 249.05 0.0M
2024-04-05 248.00 248.50 247.55 248.50 0.0M
2024-04-04 250.95 251.40 250.05 250.95 0.0M
2024-04-03 249.70 250.20 249.20 250.15 0.0M
2024-04-02 251.95 253.05 249.65 249.85 0.0M
2024-03-28 252.90 252.90 252.30 252.35 0.0M
2024-03-27 251.40 251.85 251.25 251.85 0.0M
2024-03-26 250.45 251.65 250.35 251.65 0.0M
2024-03-25 250.60 250.80 249.50 250.80 0.0M
2024-03-22 250.00 251.00 249.95 251.00 0.0M
2024-03-21 249.90 250.65 249.00 250.65 0.0M
2024-03-20 247.60 247.90 247.00 247.85 0.0M
2024-03-19 247.40 248.15 246.90 248.15 0.0M
2024-03-18 248.15 248.15 247.50 247.70 0.0M
2024-03-15 249.50 250.10 248.00 248.00 0.0M
2024-03-14 250.45 251.00 249.30 249.70 0.0M
2024-03-13 249.55 250.00 249.05 249.75 0.0M
2024-03-12 249.05 249.60 248.15 249.60 0.0M
2024-03-11 247.60 247.95 247.60 247.90 0.0M
2024-03-08 249.05 249.65 248.90 248.95 0.0M
2024-03-07 245.85 249.05 245.85 249.05 0.0M
2024-03-06 244.80 246.70 244.80 246.70 0.0M
2024-03-05 245.60 245.80 245.20 245.50 0.0M
2024-03-04 246.40 246.40 245.35 246.15 0.0M
2024-03-01 245.75 246.05 245.40 246.05 0.0M
2024-02-29 245.90 245.90 244.65 244.65 0.0M
2024-02-28 246.55 246.55 245.25 245.35 0.0M
2024-02-27 245.75 246.45 245.75 246.45 0.0M
2024-02-26 245.80 246.15 245.80 245.80 0.0M
2024-02-23 245.50 246.45 244.85 246.45 0.0M
2024-02-22 245.45 245.45 244.00 245.10 0.0M
2024-02-21 242.90 242.95 242.20 242.70 0.0M
2024-02-20 243.05 243.50 242.90 243.30 0.0M
2024-02-19 243.00 243.40 242.65 243.40 0.0M
2024-02-16 241.95 242.80 241.95 242.75 0.0M
2024-02-15 240.30 241.00 240.15 240.90 0.0M
2024-02-14 238.35 239.20 238.25 239.15 0.0M
2024-02-13 240.10 240.10 237.50 238.30 0.0M
2024-02-12 240.40 240.60 239.50 240.60 0.0M
2024-02-09 240.25 240.35 239.20 239.80 0.0M
2024-02-08 241.25 241.40 240.15 240.20 0.0M
2024-02-07 241.60 241.65 240.80 241.15 0.0M
2024-02-06 241.05 241.05 239.10 241.05 0.0M
2024-02-05 239.95 240.35 239.20 239.75 0.0M
2024-02-02 241.20 241.50 239.75 239.75 0.0M
2024-02-01 239.30 240.40 239.30 239.65 0.0M
2024-01-31 240.85 240.95 240.05 240.25 0.0M
2024-01-30 241.30 241.45 240.45 241.05 0.0M
2024-01-29 239.80 240.85 239.80 240.85 0.0M
2024-01-26 238.45 240.75 238.45 240.45 0.0M
2024-01-25 236.05 237.40 235.60 237.40 0.0M
2024-01-24 235.25 236.45 235.25 236.45 0.0M
2024-01-23 234.15 234.15 232.90 233.20 0.0M
2024-01-22 234.40 234.40 232.90 234.00 0.0M
2024-01-19 232.60 232.90 231.45 231.50 0.0M
2024-01-18 230.75 231.75 230.75 231.75 0.0M
2024-01-17 229.70 230.85 229.60 230.85 0.0M
2024-01-16 232.10 233.35 232.10 233.35 0.0M
2024-01-15 235.25 235.25 234.00 234.20 0.0M
2024-01-12 234.00 235.05 234.00 234.95 0.0M
2024-01-11 236.00 236.05 233.15 233.15 0.0M
2024-01-10 234.10 234.90 234.10 234.55 0.0M
2024-01-09 235.00 235.15 233.75 234.95 0.0M
2024-01-08 234.10 234.85 232.70 234.75 0.0M
2024-01-05 232.85 234.20 232.00 233.85 0.0M
2024-01-04 233.50 234.10 232.80 234.10 0.0M
2024-01-03 235.05 235.05 232.30 233.00 0.0M
2024-01-02 237.10 237.10 233.80 235.05 0.0M