BNP Paribas Easy MSCI USA SRI PAB UCITS ETF EUR Distribution (EKUS)

EKUS
🏛️ 法国 →
19.73
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
2025-09-26 19.65 19.73 19.65 19.73 0.0M
2025-09-25 19.67 19.67 19.67 19.62 0.0M
2025-09-24 19.73 19.78 19.71 19.72 0.0M
2025-09-23 19.78 19.78 19.75 19.75 0.0M
2025-09-22 19.81 19.81 19.71 19.78 0.0M
2025-09-19 19.81 19.81 19.81 19.80 0.0M
2025-09-18 19.79 19.86 19.79 19.86 0.0M
2025-09-17 19.55 19.55 19.55 19.68 0.0M
2025-09-16 19.71 19.71 19.53 19.53 0.0M
2025-09-15 19.85 19.85 19.85 19.79 0.0M
2025-09-12 19.95 19.95 19.95 19.91 0.0M
2025-09-11 19.77 19.91 19.76 19.91 0.0M
2025-09-10 19.83 19.83 19.83 19.76 0.0M
2025-09-09 19.81 19.81 19.73 19.75 0.0M
2025-09-08 19.83 19.83 19.83 19.77 0.0M
2025-09-05 19.92 19.92 19.88 19.77 0.0M
2025-09-04 19.91 19.91 19.89 19.89 0.0M
2025-09-03 19.92 19.92 19.92 19.80 0.0M
2025-09-02 20.06 20.06 20.06 19.86 0.0M
2025-09-01 20.02 20.11 20.02 20.11 0.0M
2025-08-29 20.22 20.22 20.05 20.05 0.0M
2025-08-28 20.28 20.28 20.16 20.16 0.0M
2025-08-27 20.28 20.33 20.28 20.32 0.0M
2025-08-26 20.23 20.23 20.20 20.15 0.0M
2025-08-25 20.21 20.21 20.20 20.20 0.0M
2025-08-22 20.09 20.27 20.09 20.27 0.0M
2025-08-21 20.17 20.17 20.11 20.16 0.0M
2025-08-20 20.08 20.09 20.08 20.06 0.0M
2025-08-19 19.94 19.94 19.94 20.08 0.0M
2025-08-18 19.95 19.95 19.95 20.01 0.0M
2025-08-15 20.09 20.09 20.09 19.92 0.0M
2025-08-14 20.08 20.08 20.05 20.05 0.0M
2025-08-13 19.88 19.94 19.87 19.95 0.0M
2025-08-12 19.83 19.86 19.76 19.83 0.0M
2025-08-11 19.86 19.86 19.86 19.86 0.0M
2025-08-08 19.79 19.79 19.76 19.77 0.0M
2025-08-07 19.73 19.84 19.72 19.72 0.0M
2025-08-06 19.95 19.95 19.76 19.76 0.0M
2025-08-05 20.01 20.05 19.84 19.84 0.0M
2025-08-04 19.63 19.87 19.63 19.87 0.0M
2025-08-01 20.01 20.01 19.46 19.54 0.0M
2025-07-31 20.16 20.22 20.16 20.20 0.0M
2025-07-30 20.20 20.22 20.20 20.29 0.0M
2025-07-29 20.24 20.24 20.24 20.20 0.0M
2025-07-28 20.04 20.12 20.04 20.12 0.0M
2025-07-25 19.85 19.87 19.85 19.87 0.0M
2025-07-24 19.66 19.76 19.66 19.74 0.0M
2025-07-23 19.69 19.69 19.68 19.68 0.0M
2025-07-22 19.65 19.71 19.65 19.71 0.0M
2025-07-21 19.83 19.83 19.83 19.74 0.0M
2025-07-18 19.94 19.94 19.79 19.79 0.0M
2025-07-17 19.80 19.80 19.80 19.88 0.0M
2025-07-16 19.57 19.72 19.57 19.45 0.0M
2025-07-15 19.80 19.80 19.77 19.77 0.0M
2025-07-14 19.66 19.69 19.64 19.73 0.0M
2025-07-11 19.85 19.85 19.78 19.73 0.0M
2025-07-10 19.70 19.96 19.70 19.96 0.0M
2025-07-09 19.70 19.78 19.70 19.71 0.0M
2025-07-08 19.64 19.79 19.64 19.77 0.0M
2025-07-07 19.72 19.81 19.72 19.72 0.0M
2025-07-04 19.70 19.70 19.70 19.65 0.0M
2025-07-03 19.68 19.79 19.68 19.79 0.0M
2025-07-02 19.69 19.69 19.64 19.62 0.0M
2025-07-01 19.50 19.62 19.50 19.62 0.0M
2025-06-30 19.56 19.56 19.56 19.51 0.0M
2025-06-27 19.47 19.47 19.47 19.59 0.0M
2025-06-26 19.46 19.46 19.46 19.46 0.0M
2025-06-25 19.69 19.72 19.69 19.53 0.0M
2025-06-24 19.67 19.69 19.59 19.59 0.0M
2025-06-23 19.43 19.43 19.43 19.49 0.0M
2025-06-20 19.36 19.36 19.36 19.48 0.0M
2025-06-19 19.45 19.45 19.33 19.33 0.0M
2025-06-18 19.44 19.48 19.44 19.48 0.0M
2025-06-17 19.47 19.47 19.47 19.51 0.0M
2025-06-16 19.40 19.40 19.40 19.51 0.0M
2025-06-13 19.39 19.49 19.39 19.49 0.0M
2025-06-12 19.62 19.62 19.45 19.58 0.0M
2025-06-11 19.90 19.90 19.81 19.81 0.0M
2025-06-10 19.86 19.88 19.86 19.88 0.0M
2025-06-09 19.83 19.83 19.83 19.79 0.0M
2025-06-06 19.77 19.77 19.77 19.89 0.0M
2025-06-05 19.77 19.81 19.71 19.81 0.0M
2025-06-04 19.86 19.86 19.78 19.80 0.0M
2025-06-03 19.56 19.79 19.56 19.79 0.0M
2025-06-02 19.56 19.56 19.56 19.48 0.0M
2025-05-30 19.80 19.80 19.80 19.77 0.0M
2025-05-29 20.08 20.08 19.77 19.77 0.0M
2025-05-28 19.88 19.88 19.88 19.84 0.0M
2025-05-27 19.60 19.78 19.60 19.78 0.0M
2025-05-26 19.51 19.54 19.51 19.54 0.0M
2025-05-23 19.60 19.60 19.39 19.39 0.0M
2025-05-22 19.68 19.68 19.63 19.63 0.0M
2025-05-21 19.94 19.94 19.87 19.90 0.0M
2025-05-20 20.10 20.10 20.10 20.15 0.0M
2025-05-19 20.02 20.09 19.97 20.09 0.0M
2025-05-16 20.00 20.06 20.00 20.22 0.0M
2025-05-15 19.79 20.01 19.79 20.01 0.0M
2025-05-14 19.99 19.99 19.88 19.88 0.0M
2025-05-13 19.98 20.08 19.98 20.06 0.0M
2025-05-12 19.83 19.94 19.83 19.94 0.0M
2025-05-09 19.23 19.23 19.23 19.21 0.0M
2025-05-08 19.13 19.25 19.13 19.25 0.0M
2025-05-07 18.72 18.79 18.72 18.79 0.0M
2025-05-06 18.81 18.81 18.64 18.75 0.0M
2025-05-05 18.77 18.91 18.77 18.92 0.0M
2025-05-02 18.74 18.74 18.74 18.79 0.0M
2025-04-30 18.43 18.45 18.28 18.45 0.0M
2025-04-29 18.28 18.34 18.28 18.32 0.0M
2025-04-28 18.29 18.39 18.29 18.23 0.0M
2025-04-25 18.35 18.35 18.16 18.21 0.0M
2025-04-24 17.96 18.25 17.96 18.21 0.0M
2025-04-23 18.26 18.43 18.26 18.43 0.0M
2025-04-22 17.59 17.63 17.59 17.82 0.0M
2025-04-17 18.14 18.14 18.04 18.04 0.0M
2025-04-16 18.19 18.19 18.07 18.29 0.0M
2025-04-15 18.45 18.60 18.42 18.52 0.0M
2025-04-14 18.15 18.36 18.15 18.36 0.0M
2025-04-11 18.07 18.07 17.64 17.75 0.0M
2025-04-10 18.05 18.05 18.05 18.05 0.0M
2025-04-09 17.08 17.71 17.08 17.40 0.0M
2025-04-08 18.26 18.65 18.26 18.41 0.0M
2025-04-07 17.56 18.44 17.56 17.97 0.0M
2025-04-04 19.05 19.13 18.47 18.47 0.0M
2025-04-03 19.55 19.57 19.28 19.26 0.0M
2025-04-02 20.23 20.23 20.23 20.22 0.0M
2025-04-01 20.23 20.23 20.23 20.24 0.0M
2025-03-31 19.89 20.00 19.89 20.00 0.0M
2025-03-28 20.37 20.46 20.37 20.05 0.0M
2025-03-27 20.52 20.52 20.46 20.46 0.0M
2025-03-26 20.58 20.58 20.49 20.49 0.0M
2025-03-25 20.57 20.60 20.54 20.54 0.0M
2025-03-24 20.35 20.60 20.35 20.60 0.0M
2025-03-21 20.19 20.19 20.05 20.17 0.0M
2025-03-20 20.28 20.32 20.21 20.23 0.0M
2025-03-19 20.06 20.20 20.06 20.20 0.0M
2025-03-18 20.08 20.08 19.98 20.01 0.0M
2025-03-17 19.91 20.04 19.90 20.04 0.0M
2025-03-14 19.76 19.99 19.74 19.93 0.0M
2025-03-13 19.73 19.73 19.66 19.63 0.0M
2025-03-12 19.84 19.96 19.69 19.78 0.0M
2025-03-11 20.18 20.18 19.78 19.74 0.0M
2025-03-10 20.54 20.54 20.43 20.43 0.0M
2025-03-07 20.52 20.52 20.29 20.29 0.0M
2025-03-06 20.77 20.77 20.66 20.69 0.0M
2025-03-05 20.99 20.99 20.60 20.60 0.0M
2025-03-04 21.55 21.55 21.07 21.10 0.0M
2025-03-03 21.94 21.94 21.81 21.79 0.0M
2025-02-28 21.72 21.80 21.69 21.71 0.0M
2025-02-27 21.95 21.95 21.95 21.94 0.0M
2025-02-26 21.93 21.95 21.91 21.96 0.0M
2025-02-25 21.93 21.93 21.89 21.73 0.0M
2025-02-24 21.98 22.05 21.98 22.03 0.0M
2025-02-21 22.20 22.20 22.20 22.16 0.0M
2025-02-20 22.25 22.26 22.15 22.15 0.0M
2025-02-19 22.21 22.30 22.21 22.30 0.0M
2025-02-18 22.05 22.10 22.05 22.10 0.0M
2025-02-17 22.00 22.00 21.96 22.00 0.0M
2025-02-14 22.09 22.09 22.09 21.98 0.0M
2025-02-13 22.02 22.08 22.02 22.06 0.0M
2025-02-12 22.21 22.21 22.05 22.01 0.0M
2025-02-11 22.31 22.31 22.24 22.24 0.0M
2025-02-10 22.32 22.32 22.32 22.32 0.0M
2025-02-07 22.31 22.34 22.29 22.28 0.0M
2025-02-06 22.33 22.36 22.33 22.33 0.0M
2025-02-05 21.97 22.09 21.97 22.09 0.0M
2025-02-04 22.16 22.16 22.08 22.10 0.0M
2025-02-03 22.24 22.29 22.24 22.26 0.0M
2025-01-31 22.30 22.53 22.30 22.43 0.0M
2025-01-30 22.16 22.26 22.16 22.22 0.0M
2025-01-29 22.22 22.22 22.10 22.10 0.0M
2025-01-28 22.15 22.28 22.15 22.11 0.0M
2025-01-27 21.97 21.97 21.97 21.95 0.0M
2025-01-24 22.26 22.26 22.16 22.16 0.0M
2025-01-23 22.41 22.41 22.27 22.33 0.0M
2025-01-22 22.41 22.43 22.41 22.48 0.0M
2025-01-21 22.27 22.41 22.27 22.35 0.0M
2025-01-20 22.35 22.35 22.31 22.24 0.0M
2025-01-17 22.30 22.40 22.30 22.47 0.0M
2025-01-16 22.16 22.16 22.16 22.23 0.0M
2025-01-15 21.77 22.08 21.77 22.05 0.0M
2025-01-14 21.86 21.88 21.86 21.76 0.0M
2025-01-13 21.64 21.64 21.59 21.72 0.0M
2025-01-10 21.91 21.91 21.71 21.71 0.0M
2025-01-09 21.90 21.91 21.88 21.91 0.0M
2025-01-08 21.85 21.91 21.85 21.90 0.0M
2025-01-07 21.81 21.86 21.81 21.86 0.0M
2025-01-06 22.02 22.02 21.93 22.04 0.0M
2025-01-03 21.87 21.98 21.87 21.98 0.0M
2025-01-02 21.88 22.03 21.88 22.01 0.0M