BNP Paribas Easy MSCI USA Min TE UCITS ETF Cap (ENAM)

ENAM
🏛️ 法国 →
25.86
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
2023-12-29 19.93 19.90 19.74 19.74 0.0M
2023-12-28 19.82 19.87 19.82 19.86 0.0M
2023-12-27 19.91 19.91 19.76 19.80 0.0M
2023-12-22 19.91 19.90 19.77 19.90 0.0M
2023-12-21 19.82 19.88 19.76 19.80 0.0M
2023-12-20 19.97 20.00 19.96 20.00 0.0M
2023-12-19 19.92 19.96 19.91 19.96 0.0M
2023-12-18 19.89 19.95 19.89 19.95 0.0M
2023-12-15 19.84 19.96 19.84 19.96 0.0M
2023-12-14 19.93 19.93 19.81 19.81 0.0M
2023-12-13 19.77 19.81 19.77 19.77 0.0M
2023-12-12 19.70 19.71 19.70 19.71 0.0M
2023-12-11 19.70 19.70 19.70 19.68 0.0M
2023-12-08 19.43 19.43 19.43 19.53 0.0M
2023-12-07 19.36 19.45 19.36 19.45 0.0M
2023-12-06 19.46 19.46 19.46 19.45 0.0M
2023-12-05 19.34 19.45 19.34 19.45 0.0M
2023-12-04 19.34 19.37 19.33 19.37 0.0M
2023-12-01 19.33 19.35 19.16 19.35 0.0M
2023-11-30 19.16 19.07 18.98 19.07 0.0M
2023-11-29 18.98 18.96 18.87 18.96 0.0M
2023-11-28 18.87 18.91 18.84 18.91 0.0M
2023-11-27 18.88 18.96 18.87 18.96 0.0M
2023-11-24 18.87 18.97 18.92 18.92 0.0M
2023-11-23 18.97 19.03 18.97 19.03 0.0M
2023-11-22 18.97 19.07 18.87 19.07 0.0M
2023-11-21 18.87 18.86 18.85 18.86 0.0M
2023-11-17 18.85 18.89 18.84 18.84 0.0M
2023-11-16 18.86 18.86 18.77 18.81 0.0M
2023-11-15 18.86 18.90 18.83 18.90 0.0M
2023-11-14 18.83 18.85 18.68 18.85 0.0M
2023-11-13 18.64 18.64 18.64 18.68 0.0M
2023-11-10 18.50 18.59 18.50 18.59 0.0M
2023-11-09 18.55 18.55 18.55 18.55 0.0M
2023-11-08 18.55 18.55 18.55 18.51 0.0M
2023-11-07 18.68 18.62 18.42 18.62 0.0M
2023-11-06 18.42 18.42 18.42 18.42 0.0M
2023-11-03 18.34 18.34 18.34 18.42 0.0M
2023-11-02 18.09 18.35 18.09 18.35 0.0M
2023-11-01 17.88 18.03 17.88 18.02 0.0M
2023-10-31 17.67 17.67 17.67 17.84 0.0M
2023-10-30 17.88 17.67 17.66 17.67 0.0M
2023-10-27 17.79 17.79 17.79 17.72 0.0M
2023-10-26 17.79 17.88 17.79 17.88 0.0M
2023-10-25 18.02 18.02 18.02 17.99 0.0M
2023-10-24 17.87 18.06 17.87 18.03 0.0M
2023-10-23 18.01 18.01 18.01 17.94 0.0M
2023-10-20 17.87 18.18 18.18 18.18 0.0M
2023-10-19 18.18 18.45 18.42 18.42 0.0M
2023-10-18 18.45 18.65 18.64 18.65 0.0M
2023-10-17 18.64 18.75 18.68 18.68 0.0M
2023-10-16 18.75 18.80 18.62 18.80 0.0M
2023-10-13 18.70 18.70 18.70 18.65 0.0M
2023-10-12 18.71 18.72 18.71 18.72 0.0M
2023-10-11 18.62 18.67 18.62 18.62 0.0M
2023-10-10 18.57 18.57 18.57 18.69 0.0M
2023-10-09 18.62 18.47 18.33 18.47 0.0M
2023-10-06 18.26 18.26 18.26 18.26 0.0M
2023-10-05 18.32 18.32 18.21 18.21 0.0M
2023-10-04 18.32 18.27 18.17 18.27 0.0M
2023-10-03 18.17 18.52 18.23 18.23 0.0M
2023-10-02 18.52 18.55 18.48 18.55 0.0M
2023-09-29 18.48 18.46 18.43 18.45 0.0M
2023-09-28 18.43 18.46 18.40 18.46 0.0M
2023-09-27 18.45 18.42 18.39 18.42 0.0M
2023-09-25 18.39 18.58 18.54 18.54 0.0M
2023-09-22 18.45 18.55 18.45 18.55 0.0M
2023-09-21 18.45 18.73 18.56 18.56 0.0M
2023-09-20 18.84 18.84 18.84 18.84 0.0M
2023-09-19 18.90 18.90 18.90 18.76 0.0M
2023-09-18 18.97 18.97 18.95 18.95 0.0M
2023-09-15 19.21 19.21 18.97 19.01 0.0M
2023-09-13 18.86 18.93 18.86 18.93 0.0M
2023-09-12 18.97 18.97 18.95 18.95 0.0M
2023-09-11 18.90 18.90 18.87 18.87 0.0M
2023-09-08 18.90 18.96 18.90 18.96 0.0M
2023-09-06 18.99 18.99 18.98 18.91 0.0M
2023-09-04 19.03 19.03 18.95 18.95 0.0M
2023-09-01 18.89 19.06 18.89 19.06 0.0M
2023-08-31 18.81 18.97 18.81 18.97 0.0M
2023-08-30 18.76 18.76 18.69 18.69 0.0M
2023-08-29 18.63 18.63 18.63 18.71 0.0M
2023-08-28 18.49 18.49 18.49 18.57 0.0M
2023-08-25 18.40 18.48 18.40 18.48 0.0M
2023-08-24 18.68 18.68 18.49 18.49 0.0M
2023-08-23 18.22 18.53 18.22 18.53 0.0M
2023-08-22 18.37 18.37 18.36 18.38 0.0M
2023-08-21 18.24 18.25 18.24 18.25 0.0M
2023-08-18 18.23 18.23 18.20 18.23 0.0M
2023-08-17 18.42 18.42 18.34 18.34 0.0M
2023-08-15 18.65 18.65 18.49 18.51 0.0M
2023-08-14 18.58 18.58 18.56 18.63 0.0M
2023-08-11 18.49 18.49 18.49 18.48 0.0M
2023-08-10 18.52 18.59 18.52 18.59 0.0M
2023-08-09 18.63 18.63 18.63 18.48 0.0M
2023-08-08 18.59 18.59 18.54 18.54 0.0M
2023-08-07 18.61 18.65 18.58 18.57 0.0M
2023-08-04 18.72 18.72 18.61 18.61 0.0M
2023-08-03 18.75 18.75 18.75 18.71 0.0M
2023-08-02 18.85 18.85 18.85 18.81 0.0M
2023-08-01 19.01 19.01 18.99 18.99 0.0M
2023-07-31 18.92 18.92 18.92 18.95 0.0M
2023-07-28 18.88 18.89 18.88 18.89 0.0M
2023-07-27 18.83 18.84 18.83 19.02 0.0M
2023-07-26 18.86 18.86 18.75 18.81 0.0M
2023-07-24 18.72 18.84 18.72 18.84 0.0M
2023-07-21 18.65 18.65 18.65 18.72 0.0M
2023-07-20 18.57 18.72 18.57 18.72 0.0M
2023-07-19 18.57 18.72 18.55 18.72 0.0M
2023-07-18 18.33 18.50 18.33 18.50 0.0M
2023-07-17 18.27 18.36 18.27 18.36 0.0M
2023-07-14 18.34 18.34 18.33 18.32 0.0M
2023-07-13 18.34 18.35 18.34 18.35 0.0M
2023-07-12 18.39 18.39 18.36 18.37 0.0M
2023-07-11 18.30 18.38 18.30 18.38 0.0M
2023-07-10 18.22 18.33 18.22 18.33 0.0M
2023-07-07 18.68 18.68 18.39 18.39 0.0M
2023-07-06 18.64 18.64 18.41 18.41 0.0M
2023-07-05 18.60 18.67 18.60 18.67 0.0M
2023-07-04 18.62 18.69 18.62 18.69 0.0M
2023-07-03 18.67 18.67 18.57 18.60 0.0M
2023-06-30 18.45 18.56 18.45 18.55 0.0M
2023-06-29 18.30 18.42 18.30 18.42 0.0M
2023-06-28 18.13 18.33 18.13 18.33 0.0M
2023-06-27 18.11 18.11 18.09 18.09 0.0M
2023-06-26 18.15 18.17 18.15 18.17 0.0M
2023-06-23 18.16 18.22 18.16 18.17 0.0M
2023-06-22 18.05 18.11 18.05 18.11 0.0M
2023-06-21 18.28 18.28 18.19 18.19 0.0M
2023-06-20 18.34 18.35 18.27 18.31 0.0M
2023-06-19 18.38 18.38 18.36 18.34 0.0M
2023-06-16 18.41 18.47 18.41 18.47 0.0M
2023-06-15 18.39 18.39 18.34 18.34 0.0M
2023-06-14 18.43 18.45 18.37 18.45 0.0M
2023-06-13 18.34 18.34 18.29 18.42 0.0M
2023-06-12 18.24 18.28 18.24 18.28 0.0M
2023-06-09 18.09 18.26 18.09 18.20 0.0M
2023-06-08 18.13 18.13 18.13 18.07 0.0M
2023-06-07 18.22 18.24 18.22 18.24 0.0M
2023-06-06 17.95 18.24 17.95 18.24 0.0M
2023-06-05 18.21 18.24 18.21 18.24 0.0M
2023-06-02 18.06 18.16 17.96 18.16 0.0M
2023-06-01 17.82 17.86 17.77 17.86 0.0M
2023-05-31 17.82 17.82 17.71 17.71 0.0M
2023-05-30 17.92 17.92 17.84 17.87 0.3M
2023-05-29 17.87 17.87 17.87 17.89 0.0M
2023-05-26 17.58 17.58 17.58 17.79 0.0M
2023-05-25 17.54 17.62 17.54 17.52 0.0M
2023-05-24 17.51 17.51 17.39 17.40 0.0M
2023-05-23 17.63 17.70 17.63 17.69 0.0M
2023-05-22 17.57 17.63 17.57 17.69 0.0M
2023-05-19 17.76 17.76 17.76 17.65 0.0M
2023-05-18 17.50 17.50 17.50 17.68 0.0M
2023-05-17 17.28 17.28 17.28 17.38 0.0M
2023-05-16 17.33 17.34 17.33 17.32 0.0M
2023-05-15 17.37 17.37 17.34 17.33 0.0M
2023-05-12 17.29 17.29 17.29 17.29 0.0M
2023-05-11 17.36 17.36 17.36 17.36 0.0M
2023-05-10 17.22 17.22 17.22 17.22 0.0M
2023-05-09 17.21 17.23 17.21 17.23 0.0M
2023-05-08 17.14 17.18 17.14 17.18 0.0M
2023-05-05 16.88 17.15 16.88 17.12 0.0M
2023-05-03 17.15 17.15 17.06 17.06 0.0M
2023-05-02 17.31 17.31 17.04 17.04 0.0M
2023-04-28 17.09 17.13 17.09 17.13 0.0M
2023-04-27 16.83 16.93 16.83 16.93 0.0M
2023-04-26 16.97 16.97 16.97 16.97 0.0M
2023-04-25 17.09 17.09 17.09 17.09 0.0M
2023-04-24 17.19 17.19 17.18 17.18 0.0M
2023-04-21 17.27 17.27 17.27 17.27 0.0M
2023-04-20 17.32 17.32 17.32 17.32 0.0M
2023-04-19 17.33 17.33 17.30 17.30 0.0M
2023-04-18 17.39 17.41 17.31 17.31 0.0M
2023-04-17 17.28 17.36 17.28 17.28 0.0M
2023-04-14 17.14 17.27 17.14 17.17 0.0M
2023-04-13 17.13 17.13 17.03 17.04 0.1M
2023-04-12 17.23 17.23 17.23 17.23 0.0M
2023-04-11 17.29 17.29 17.24 17.24 0.0M
2023-04-06 17.15 17.15 17.14 17.14 0.0M
2023-04-05 17.17 17.17 17.09 17.09 0.0M
2023-04-04 17.35 17.35 17.14 17.19 0.0M
2023-04-03 17.42 17.42 17.30 17.30 0.0M
2023-03-31 17.09 17.13 17.09 17.13 0.0M
2023-03-30 17.09 17.10 17.06 17.10 0.1M
2023-03-29 16.96 17.02 16.96 17.02 0.0M
2023-03-27 17.00 17.00 16.94 16.95 0.1M
2023-03-24 16.85 16.85 16.67 16.75 0.3M
2023-03-23 16.69 16.83 16.69 16.83 0.1M
2023-03-22 17.00 17.01 17.00 17.01 0.0M
2023-03-21 16.85 17.00 16.85 16.92 0.0M
2023-03-20 16.84 16.90 16.74 16.86 0.1M
2023-03-17 17.07 17.07 17.01 17.02 0.0M
2023-03-16 16.80 17.04 16.80 16.98 0.1M
2023-03-15 16.79 16.87 16.78 16.78 0.0M
2023-03-14 16.58 16.85 16.58 16.82 0.0M
2023-03-13 16.83 16.83 16.37 16.64 0.0M
2023-03-10 16.99 17.10 16.79 17.06 0.5M
2023-03-09 17.46 17.54 17.46 17.46 0.0M
2023-03-08 17.49 17.49 17.49 17.49 0.0M
2023-03-07 17.54 17.55 17.54 17.55 0.0M
2023-03-06 17.55 17.68 17.55 17.60 0.0M
2023-03-03 17.38 17.56 17.38 17.52 0.0M
2023-03-01 17.31 17.31 17.19 17.19 0.0M
2023-02-28 17.34 17.44 17.34 17.44 0.0M
2023-02-27 17.50 17.54 17.46 17.49 0.1M
2023-02-24 17.52 17.52 17.39 17.41 0.0M
2023-02-22 17.40 17.47 17.40 17.47 0.0M
2023-02-21 17.63 17.67 17.44 17.67 0.0M
2023-02-20 17.66 17.66 17.66 17.66 0.0M
2023-02-17 17.72 17.72 17.64 17.64 0.0M
2023-02-16 17.98 17.98 17.93 17.93 0.0M
2023-02-15 17.74 17.89 17.74 17.86 0.0M
2023-02-14 17.81 17.81 17.64 17.64 0.0M
2023-02-13 17.68 17.82 17.68 17.82 0.0M
2023-02-10 17.57 17.69 17.57 17.69 0.0M
2023-02-09 17.85 17.85 17.83 17.83 0.0M
2023-02-08 17.91 17.91 17.75 17.75 0.0M
2023-02-07 17.76 17.76 17.75 17.75 0.0M
2023-02-06 17.70 17.82 17.66 17.82 0.0M
2023-02-03 17.64 17.90 17.59 17.90 0.0M
2023-02-02 17.43 17.78 17.43 17.78 0.0M
2023-02-01 17.34 17.34 17.26 17.26 0.0M
2023-01-31 17.22 17.30 17.13 17.30 0.2M
2023-01-30 17.54 17.54 17.27 17.29 0.0M
2023-01-27 17.21 17.38 17.21 17.38 0.0M
2023-01-26 17.07 17.07 17.07 17.07 0.0M
2023-01-25 17.06 17.06 16.94 16.94 0.0M
2023-01-24 17.11 17.14 17.11 17.14 0.0M
2023-01-23 16.89 17.12 16.89 17.12 0.0M
2023-01-20 16.72 16.87 16.72 16.87 0.0M
2023-01-18 17.11 17.11 17.05 17.05 0.0M
2023-01-16 17.08 17.12 17.08 17.12 0.0M
2023-01-13 16.98 17.03 16.91 17.03 0.0M
2023-01-12 17.05 17.05 16.99 16.99 0.0M
2023-01-11 16.85 16.98 16.85 16.98 0.0M
2023-01-10 16.71 16.78 16.71 16.78 0.0M
2023-01-09 16.83 17.00 16.83 17.00 0.0M
2023-01-06 16.70 16.82 16.70 16.82 0.0M
2023-01-04 16.40 16.73 16.40 16.73 0.0M
2023-01-03 16.70 16.87 16.70 16.87 0.0M
2023-01-02 16.69 16.79 16.69 16.79 0.0M