BNP Paribas Easy CAC 40® ESG UCITS ETF (E40)

E40
🏛️ 法国 →
13.09
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 11.86 11.86 11.77 11.86 0.0M
2024-12-30 11.75 11.82 11.68 11.68 0.0M
2024-12-27 11.70 11.86 11.70 11.86 0.0M
2024-12-24 11.96 11.96 11.70 11.71 0.0M
2024-12-23 11.67 11.71 11.65 11.70 0.0M
2024-12-20 11.63 11.70 11.56 11.65 0.0M
2024-12-19 11.67 11.77 11.66 11.74 0.0M
2024-12-18 11.99 11.99 11.83 11.89 0.0M
2024-12-17 11.73 11.85 11.73 11.85 0.1M
2024-12-16 11.83 11.84 11.74 11.82 0.2M
2024-12-13 11.89 11.90 11.83 11.84 0.0M
2024-12-12 11.92 11.92 11.85 11.92 0.0M
2024-12-11 11.82 11.89 11.81 11.89 0.0M
2024-12-10 11.93 11.93 11.79 11.85 0.1M
2024-12-09 11.96 12.00 11.93 11.98 0.0M
2024-12-06 11.74 11.93 11.74 11.93 0.0M
2024-12-05 11.69 11.75 11.68 11.74 0.0M
2024-12-04 11.65 11.71 11.64 11.66 0.0M
2024-12-03 11.60 11.72 11.58 11.64 0.0M
2024-12-02 11.41 11.61 11.41 11.53 0.1M
2024-11-29 11.44 11.55 11.44 11.55 0.0M
2024-11-28 11.40 11.49 11.40 11.48 0.0M
2024-11-27 11.36 11.40 11.32 11.40 0.0M
2024-11-26 11.48 11.56 11.46 11.48 0.0M
2024-11-25 11.64 11.65 11.52 11.56 0.0M
2024-11-22 11.53 11.54 11.38 11.54 0.0M
2024-11-21 11.39 11.48 11.35 11.47 0.0M
2024-11-20 11.57 11.58 11.38 11.38 0.0M
2024-11-19 11.59 11.59 11.34 11.51 0.0M
2024-11-18 11.55 11.61 11.52 11.61 0.1M
2024-11-15 11.57 11.66 11.57 11.58 0.0M
2024-11-14 11.53 11.66 11.51 11.66 0.0M
2024-11-13 11.52 11.57 11.41 11.52 0.0M
2024-11-12 11.74 11.75 11.51 11.53 0.0M
2024-11-11 11.81 11.88 11.80 11.87 0.0M
2024-11-08 11.82 11.82 11.67 11.73 0.1M
2024-11-07 12.12 12.24 12.08 12.24 0.0M
2024-11-06 12.21 12.44 12.08 12.15 0.0M
2024-11-05 12.17 12.21 12.08 12.21 0.0M
2024-11-04 12.19 12.25 12.14 12.16 0.0M
2024-11-01 12.16 12.24 12.15 12.21 0.0M
2024-10-31 12.20 12.20 12.06 12.15 0.0M
2024-10-30 12.28 12.30 12.15 12.27 0.0M
2024-10-29 12.55 12.55 12.35 12.35 0.0M
2024-10-28 12.44 12.48 12.35 12.48 0.0M
2024-10-25 12.35 12.37 12.28 12.36 0.0M
2024-10-24 12.38 12.42 12.31 12.31 0.0M
2024-10-23 12.34 12.39 12.28 12.37 0.0M
2024-10-22 12.40 12.43 12.31 12.43 0.0M
2024-10-21 12.53 12.55 12.40 12.40 0.0M
2024-10-18 12.54 12.60 12.54 12.56 0.1M
2024-10-17 12.40 12.56 12.40 12.55 0.0M
2024-10-16 12.26 12.39 12.25 12.39 0.0M
2024-10-15 12.50 12.50 12.42 12.44 0.0M
2024-10-14 12.46 12.48 12.38 12.44 0.0M
2024-10-11 12.38 12.46 12.38 12.41 0.0M
2024-10-10 12.41 12.43 12.35 12.35 0.0M
2024-10-09 12.36 12.40 12.36 12.37 0.0M
2024-10-08 12.26 12.36 12.25 12.30 0.0M
2024-10-07 12.44 12.44 12.34 12.44 0.0M
2024-10-04 12.29 12.42 12.29 12.39 0.0M
2024-10-03 12.43 12.43 12.25 12.30 0.0M
2024-10-02 12.52 12.53 12.42 12.48 0.0M
2024-10-01 12.59 12.64 12.47 12.51 0.0M
2024-09-30 12.78 12.82 12.58 12.58 0.0M
2024-09-27 12.83 12.89 12.80 12.89 0.0M
2024-09-26 12.62 12.82 12.62 12.82 0.0M
2024-09-25 12.42 12.49 12.41 12.41 0.0M
2024-09-24 12.48 12.53 12.45 12.50 0.0M
2024-09-23 12.30 12.34 12.25 12.34 0.0M
2024-09-20 12.46 12.47 12.34 12.34 0.0M
2024-09-19 12.40 12.51 12.35 12.51 0.0M
2024-09-18 12.31 12.31 12.22 12.22 0.0M
2024-09-17 12.29 12.35 12.25 12.31 0.0M
2024-09-16 12.24 12.26 12.20 12.23 0.0M
2024-09-13 12.17 12.26 12.17 12.25 0.0M
2024-09-12 12.27 12.27 12.18 12.18 0.0M
2024-09-11 12.20 12.21 12.09 12.09 0.0M
2024-09-10 12.14 12.25 12.13 12.16 0.0M
2024-09-09 12.09 12.17 12.06 12.17 0.0M
2024-09-06 12.18 12.25 12.04 12.06 0.0M
2024-09-05 12.25 12.30 12.21 12.23 0.0M
2024-09-04 12.32 12.33 12.25 12.31 0.0M
2024-09-03 12.51 12.52 12.40 12.43 0.0M
2024-09-02 12.48 12.52 12.36 12.52 0.0M
2024-08-30 12.50 12.55 12.46 12.48 0.0M
2024-08-29 12.37 12.49 12.37 12.49 0.0M
2024-08-28 12.38 12.43 12.37 12.39 0.0M
2024-08-27 12.40 12.43 12.30 12.30 0.0M
2024-08-26 12.39 12.41 12.36 12.39 0.0M
2024-08-23 12.32 12.39 12.32 12.39 0.0M
2024-08-22 12.30 12.34 12.29 12.30 0.0M
2024-08-21 12.23 12.29 12.23 12.29 0.0M
2024-08-20 12.26 12.28 12.22 12.22 0.0M
2024-08-19 12.16 12.23 12.15 12.23 0.0M
2024-08-16 12.12 12.16 12.09 12.15 0.0M
2024-08-15 11.97 12.10 11.94 12.09 0.0M
2024-08-14 11.92 11.96 11.90 11.96 0.0M
2024-08-13 11.85 11.86 11.76 11.86 0.0M
2024-08-12 11.89 11.90 11.80 11.84 0.0M
2024-08-09 11.78 11.90 11.78 11.87 0.0M
2024-08-08 11.74 11.80 11.67 11.79 0.0M
2024-08-07 11.63 11.84 11.63 11.81 0.0M
2024-08-06 11.67 11.71 11.53 11.62 0.0M
2024-08-05 11.55 11.68 11.40 11.68 0.0M
2024-08-02 11.95 11.95 11.75 11.81 0.0M
2024-08-01 12.18 12.18 11.95 12.00 0.0M
2024-07-31 12.30 12.32 12.25 12.30 0.0M
2024-07-30 12.13 12.19 12.12 12.19 0.0M
2024-07-29 12.25 12.25 12.09 12.14 0.0M
2024-07-26 12.12 12.27 12.07 12.27 0.0M
2024-07-25 12.08 12.12 11.98 12.12 0.0M
2024-07-24 12.18 12.25 12.15 12.24 0.0M
2024-07-23 12.40 12.44 12.35 12.41 0.0M
2024-07-22 12.28 12.41 12.28 12.41 0.0M
2024-07-19 12.24 12.26 12.20 12.24 0.0M
2024-07-18 12.39 12.39 12.28 12.31 0.0M
2024-07-17 12.28 12.35 12.26 12.26 0.0M
2024-07-16 12.26 12.31 12.25 12.31 0.0M
2024-07-15 12.43 12.48 12.35 12.35 0.0M
2024-07-12 12.40 12.54 12.40 12.53 0.0M
2024-07-11 12.32 12.39 12.28 12.32 0.0M
2024-07-10 12.14 12.27 12.12 12.25 0.0M
2024-07-09 12.30 12.31 12.12 12.11 0.0M
2024-07-08 12.37 12.52 12.36 12.36 0.0M
2024-07-05 12.45 12.49 12.36 12.43 0.0M
2024-07-04 12.41 12.45 12.40 12.45 0.1M
2024-07-03 12.24 12.38 12.24 12.37 0.0M
2024-07-02 12.13 12.22 12.08 12.22 0.0M
2024-07-01 12.36 12.42 12.24 12.26 0.0M
2024-06-28 12.15 12.20 12.04 12.09 0.0M
2024-06-27 12.28 12.28 12.19 12.21 0.0M
2024-06-26 12.43 12.46 12.25 12.28 0.0M
2024-06-25 12.35 12.41 12.30 12.41 0.0M
2024-06-24 12.35 12.50 12.35 12.46 0.0M
2024-06-21 12.38 12.40 12.29 12.29 0.0M
2024-06-20 12.27 12.45 12.27 12.45 0.0M
2024-06-19 12.29 12.32 12.23 12.27 0.0M
2024-06-18 12.36 12.37 12.22 12.37 0.0M
2024-06-17 12.14 12.24 12.08 12.18 0.0M
2024-06-14 12.42 12.42 12.06 12.10 0.1M
2024-06-13 12.79 12.79 12.41 12.41 0.0M
2024-06-12 12.57 13.00 12.57 12.76 0.0M
2024-06-11 12.76 12.79 12.53 12.61 0.0M
2024-06-10 12.66 12.79 12.63 12.79 0.0M
2024-06-07 13.02 13.02 12.84 12.96 0.0M
2024-06-06 13.03 13.05 12.98 13.05 0.0M
2024-06-05 12.97 13.00 12.88 13.00 0.0M
2024-06-04 12.96 12.96 12.82 12.89 0.0M
2024-06-03 12.99 13.02 12.90 12.97 0.0M
2024-05-31 12.90 12.93 12.86 12.93 0.0M
2024-05-30 12.82 12.95 12.82 12.95 0.0M
2024-05-29 12.99 12.99 12.80 12.87 0.0M
2024-05-28 13.08 13.10 12.98 13.05 0.0M
2024-05-27 13.04 13.08 13.02 13.07 0.0M
2024-05-24 12.97 13.07 12.94 13.07 0.0M
2024-05-23 13.08 13.08 13.02 13.07 0.0M
2024-05-22 13.09 13.09 13.01 13.06 0.0M
2024-05-21 13.08 13.12 13.02 13.12 0.0M
2024-05-20 13.10 13.15 13.08 13.11 0.0M
2024-05-17 13.11 13.11 13.02 13.03 0.0M
2024-05-16 13.18 13.18 13.09 13.09 0.0M
2024-05-15 13.15 13.18 13.10 13.16 0.0M
2024-05-14 13.08 13.13 13.06 13.11 0.0M
2024-05-13 13.13 13.13 13.06 13.08 0.0M
2024-05-10 13.09 13.15 13.08 13.13 0.0M
2024-05-09 12.92 13.05 12.91 13.02 0.0M
2024-05-08 12.86 13.00 12.86 12.97 0.0M
2024-05-07 12.79 12.84 12.73 12.82 0.0M
2024-05-06 12.61 12.74 12.61 12.73 0.0M
2024-05-03 12.60 12.69 12.57 12.61 0.0M
2024-05-02 12.57 12.58 12.53 12.58 0.0M
2024-04-30 12.72 12.72 12.56 12.62 0.0M
2024-04-29 12.73 12.75 12.64 12.68 0.0M
2024-04-26 12.67 12.70 12.58 12.70 0.0M
2024-04-25 12.71 12.71 12.47 12.60 0.0M
2024-04-24 12.73 12.77 12.66 12.71 0.0M
2024-04-23 12.63 12.74 12.62 12.74 0.0M
2024-04-22 12.59 12.62 12.53 12.54 0.0M
2024-04-19 12.44 12.56 12.42 12.56 0.0M
2024-04-18 12.50 12.55 12.45 12.55 0.0M
2024-04-17 12.42 12.51 12.41 12.45 0.0M
2024-04-16 12.33 12.39 12.29 12.36 0.0M
2024-04-15 12.55 12.62 12.47 12.53 0.0M
2024-04-12 12.62 12.62 12.40 12.48 0.0M
2024-04-11 12.55 12.58 12.40 12.51 0.0M
2024-04-10 12.61 12.61 12.43 12.54 0.0M
2024-04-09 12.61 12.62 12.52 12.56 0.0M
2024-04-08 12.60 12.68 12.59 12.66 0.0M
2024-04-05 12.57 12.59 12.51 12.59 0.0M
2024-04-04 12.74 12.77 12.69 12.69 0.0M
2024-04-03 12.69 12.75 12.68 12.75 0.0M
2024-04-02 12.90 12.90 12.67 12.71 0.0M
2024-03-28 12.90 12.94 12.84 12.84 0.0M
2024-03-27 12.84 12.89 12.81 12.87 0.0M
2024-03-26 12.76 12.84 12.75 12.84 0.0M
2024-03-25 12.77 12.77 12.67 12.76 0.0M
2024-03-22 12.73 12.80 12.73 12.76 0.0M
2024-03-21 12.84 12.86 12.74 12.80 0.0M
2024-03-20 12.67 12.78 12.67 12.78 0.0M
2024-03-19 12.76 12.82 12.75 12.82 0.0M
2024-03-18 12.80 12.82 12.73 12.76 0.0M
2024-03-15 12.76 12.85 12.76 12.79 0.2M
2024-03-14 12.82 12.87 12.76 12.79 0.1M
2024-03-13 12.68 12.77 12.68 12.77 0.0M
2024-03-12 12.60 12.70 12.55 12.70 0.0M
2024-03-11 12.55 12.59 12.53 12.59 0.0M
2024-03-08 12.59 12.62 12.56 12.62 0.0M
2024-03-07 12.44 12.60 12.41 12.60 0.0M
2024-03-06 12.45 12.49 12.44 12.48 0.0M
2024-03-05 12.50 12.50 12.45 12.48 0.0M
2024-03-04 12.45 12.51 12.42 12.51 0.0M
2024-03-01 12.60 12.60 12.41 12.47 0.0M
2024-02-29 12.52 12.52 12.47 12.49 0.0M
2024-02-28 12.52 12.52 12.47 12.52 0.0M
2024-02-27 12.50 12.51 12.46 12.48 0.0M
2024-02-26 12.48 12.52 12.48 12.49 0.0M
2024-02-23 12.46 12.55 12.45 12.55 0.1M
2024-02-22 12.40 12.47 12.36 12.47 0.0M
2024-02-21 12.30 12.30 12.25 12.30 0.0M
2024-02-20 12.22 12.28 12.18 12.26 0.0M
2024-02-19 12.13 12.18 12.12 12.15 0.0M
2024-02-16 12.18 12.23 12.16 12.16 0.1M
2024-02-15 12.12 12.16 12.11 12.11 0.0M
2024-02-14 11.95 12.04 11.95 12.04 0.0M
2024-02-13 12.04 12.04 11.91 11.95 0.0M
2024-02-12 12.05 12.06 12.02 12.06 0.0M
2024-02-09 12.02 12.02 11.96 12.00 0.0M
2024-02-08 12.02 12.10 11.97 12.06 0.0M
2024-02-07 12.05 12.05 11.99 12.00 0.0M
2024-02-06 11.99 12.03 11.95 12.03 0.0M
2024-02-05 11.97 11.99 11.92 11.97 0.0M
2024-02-02 12.00 12.04 11.94 11.97 0.0M
2024-02-01 11.95 11.99 11.91 11.94 0.0M
2024-01-31 12.10 12.12 12.04 12.06 0.0M
2024-01-30 12.07 12.10 12.06 12.10 0.0M
2024-01-29 12.05 12.05 11.99 12.05 0.0M
2024-01-26 11.90 12.06 11.90 12.06 0.0M
2024-01-25 11.72 11.79 11.70 11.79 0.0M
2024-01-24 11.72 11.78 11.72 11.78 0.0M
2024-01-23 11.76 11.76 11.66 11.67 0.0M
2024-01-22 11.66 11.76 11.66 11.73 0.0M
2024-01-19 11.75 11.75 11.61 11.65 0.1M
2024-01-18 11.59 11.69 11.59 11.69 0.0M
2024-01-17 11.53 11.55 11.49 11.55 0.0M
2024-01-16 11.58 11.66 11.54 11.66 0.0M
2024-01-15 11.74 11.75 11.65 11.68 0.0M
2024-01-12 11.65 11.75 11.65 11.75 0.0M
2024-01-11 11.74 11.75 11.59 11.61 0.0M
2024-01-10 11.63 11.69 11.63 11.68 0.0M
2024-01-09 11.70 11.70 11.60 11.68 0.0M
2024-01-08 11.62 11.71 11.55 11.71 0.0M
2024-01-05 11.58 11.63 11.50 11.63 0.0M
2024-01-04 11.64 11.69 11.59 11.69 0.0M
2024-01-03 11.76 11.79 11.55 11.57 0.0M
2024-01-02 11.87 11.91 11.72 11.82 0.0M