BNP Paribas Easy ESG Equity Value Europe UCITS ETF Dis (VALD)

VALD
🏛️ 法国 →
112.62
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
2025-09-26 111.88 111.88 111.88 112.62 0.0M
2025-09-25 112.00 112.00 112.00 111.56 0.0M
2025-09-24 112.18 112.46 112.18 112.46 0.0M
2025-09-23 112.22 112.64 112.22 112.62 0.0M
2025-09-22 111.66 111.66 111.66 111.68 0.0M
2025-09-19 112.36 112.36 112.24 112.06 0.0M
2025-09-18 112.18 112.18 112.18 112.36 0.0M
2025-09-17 111.78 111.78 111.78 111.98 0.0M
2025-09-16 112.50 112.50 112.50 111.60 0.0M
2025-09-15 112.84 112.94 112.84 112.68 0.0M
2025-09-12 112.24 112.28 112.24 112.36 0.0M
2025-09-11 111.84 112.10 111.84 112.10 0.0M
2025-09-10 112.00 112.08 111.60 111.60 0.0M
2025-09-09 112.28 112.28 112.28 112.14 0.0M
2025-09-08 111.82 111.82 111.46 112.00 0.0M
2025-09-05 111.88 111.88 111.88 111.24 0.0M
2025-09-04 110.78 110.78 110.78 111.68 0.0M
2025-09-03 110.82 110.82 110.70 110.88 0.0M
2025-09-02 112.00 112.00 111.10 110.40 0.0M
2025-09-01 112.08 112.08 112.08 111.96 0.0M
2025-08-29 112.30 112.30 112.30 111.82 0.0M
2025-08-28 113.44 113.44 113.44 112.56 0.0M
2025-08-27 114.08 114.08 113.18 113.14 0.0M
2025-08-26 113.88 113.88 113.88 113.76 0.0M
2025-08-25 115.26 115.26 115.26 114.74 0.0M
2025-08-22 114.96 114.96 114.96 115.64 0.0M
2025-08-21 114.80 114.80 114.48 114.90 0.0M
2025-08-20 114.30 114.70 114.30 114.86 0.0M
2025-08-19 113.62 113.62 113.62 114.60 0.0M
2025-08-18 113.60 113.60 113.60 113.30 0.0M
2025-08-15 114.24 114.24 113.86 113.78 0.0M
2025-08-14 113.38 113.38 113.38 113.48 0.0M
2025-08-13 112.84 113.00 112.84 113.12 0.0M
2025-08-12 112.58 112.88 112.58 112.88 0.0M
2025-08-11 112.58 112.58 112.58 112.24 0.0M
2025-08-08 111.94 111.94 111.94 112.04 0.0M
2025-08-07 110.56 110.56 110.56 111.60 0.0M
2025-08-06 110.42 110.42 110.42 110.42 0.0M
2025-08-05 110.16 110.16 110.16 110.06 0.0M
2025-08-04 109.50 109.50 109.50 109.74 0.0M
2025-08-01 109.84 109.84 109.84 108.84 0.0M
2025-07-31 111.50 111.50 111.50 110.90 0.0M
2025-07-30 111.68 111.68 111.68 111.36 0.0M
2025-07-29 111.74 111.74 111.74 111.64 0.0M
2025-07-28 112.72 112.72 112.72 111.52 0.0M
2025-07-25 111.64 111.74 111.56 111.86 0.0M
2025-07-24 112.54 112.54 112.54 112.54 0.0M
2025-07-23 111.66 111.66 111.66 111.94 0.0M
2025-07-22 110.34 110.34 110.34 110.36 0.0M
2025-07-21 110.22 110.22 110.22 110.32 0.0M
2025-07-18 110.36 110.42 110.36 110.20 0.0M
2025-07-17 109.50 109.50 109.50 109.98 0.0M
2025-07-16 109.14 109.28 109.14 109.02 0.0M
2025-07-15 109.90 110.00 109.86 109.30 0.0M
2025-07-14 109.24 109.24 109.24 109.74 0.0M
2025-07-11 110.68 110.68 110.00 110.00 0.0M
2025-07-10 111.02 111.02 111.02 110.88 0.0M
2025-07-09 110.08 110.58 110.08 110.52 0.0M
2025-07-08 109.24 109.34 109.20 109.88 0.0M
2025-07-07 109.24 109.24 109.24 109.32 0.0M
2025-07-04 109.54 109.54 109.08 109.24 0.0M
2025-07-03 109.72 109.84 109.72 109.90 0.0M
2025-07-02 110.22 110.22 110.22 109.26 0.0M
2025-07-01 109.96 109.96 109.96 109.80 0.0M
2025-06-30 110.22 110.22 109.70 109.80 0.0M
2025-06-27 109.44 109.54 109.44 110.06 0.0M
2025-06-26 108.88 108.88 108.88 108.84 0.0M
2025-06-25 109.20 109.20 108.78 108.42 0.0M
2025-06-24 109.38 109.38 109.38 109.20 0.0M
2025-06-23 107.90 107.90 107.90 108.20 0.0M
2025-06-20 108.74 108.74 108.74 108.60 0.0M
2025-06-19 109.30 109.30 109.30 108.52 0.0M
2025-06-18 110.00 110.00 110.00 109.56 0.0M
2025-06-17 110.30 110.30 110.30 110.10 0.0M
2025-06-16 110.82 110.82 110.82 111.00 0.0M
2025-06-13 110.22 110.74 110.22 110.50 0.0M
2025-06-12 111.10 111.10 111.10 111.28 0.0M
2025-06-11 111.84 111.84 111.84 111.62 0.0M
2025-06-10 112.10 112.10 112.10 111.90 0.0M
2025-06-09 112.10 112.10 112.00 111.84 0.0M
2025-06-06 111.58 111.58 111.58 111.86 0.0M
2025-06-05 111.26 111.26 111.26 111.42 0.0M
2025-06-04 111.42 111.42 111.42 111.30 0.0M
2025-06-03 111.60 111.60 111.60 111.20 0.0M
2025-06-02 110.98 110.98 110.90 111.38 0.0M
2025-05-30 111.06 111.06 111.06 111.06 0.0M
2025-05-29 111.60 111.60 111.60 110.88 0.0M
2025-05-28 111.56 111.56 111.56 111.08 0.0M
2025-05-27 111.22 111.22 111.22 111.54 0.0M
2025-05-26 111.14 111.14 111.14 111.26 0.0M
2025-05-23 110.98 110.98 110.70 109.74 0.0M
2025-05-22 110.62 110.62 110.62 110.70 0.0M
2025-05-21 110.98 111.14 110.98 111.12 0.0M
2025-05-20 110.02 110.02 110.02 111.16 0.0M
2025-05-19 109.34 109.34 109.34 109.64 0.0M
2025-05-16 109.60 109.60 109.24 109.18 0.0M
2025-05-15 108.04 108.04 108.04 108.94 0.0M
2025-05-14 108.50 108.50 108.50 108.56 0.0M
2025-05-13 108.12 108.76 108.12 108.76 0.0M
2025-05-12 108.24 108.24 108.24 107.96 0.0M
2025-05-09 106.08 106.08 106.08 106.76 0.0M
2025-05-08 105.50 105.50 105.50 105.64 0.0M
2025-05-07 105.10 105.10 105.10 105.40 0.0M
2025-05-06 105.68 105.68 105.68 105.52 0.0M
2025-05-05 105.06 105.06 105.06 105.26 0.0M
2025-05-02 104.90 104.90 104.90 105.06 0.0M
2025-04-30 103.72 103.72 103.72 103.70 0.0M
2025-04-29 103.00 103.00 103.00 103.10 0.0M
2025-04-28 102.54 102.54 102.54 102.72 0.0M
2025-04-25 102.14 102.14 101.62 101.84 0.0M
2025-04-24 101.50 101.50 101.50 101.56 0.0M
2025-04-23 105.60 105.60 105.48 104.98 0.0M
2025-04-22 103.96 103.96 103.00 103.80 0.0M
2025-04-17 103.00 103.18 103.00 102.82 0.0M
2025-04-16 102.42 102.42 102.42 103.08 0.0M
2025-04-15 102.04 102.04 102.04 103.06 0.0M
2025-04-14 100.02 100.02 100.02 101.14 0.0M
2025-04-11 98.63 98.63 97.95 97.95 0.0M
2025-04-10 101.22 101.22 101.22 98.25 0.0M
2025-04-09 95.98 96.26 95.98 95.13 0.0M
2025-04-08 97.35 97.35 97.35 98.30 0.0M
2025-04-07 96.23 96.23 96.23 96.00 0.0M
2025-04-04 104.98 104.98 103.00 100.78 0.0M
2025-04-03 105.96 105.96 105.36 105.66 0.0M
2025-04-02 107.78 107.78 107.30 107.48 0.0M
2025-04-01 108.10 108.14 108.10 108.06 0.0M
2025-03-31 107.70 107.70 107.70 107.34 0.0M
2025-03-28 109.60 109.60 109.60 108.88 0.0M
2025-03-27 108.98 109.34 108.98 109.64 0.0M
2025-03-26 109.98 109.98 109.98 109.58 0.0M
2025-03-25 109.90 109.90 109.90 109.94 0.0M
2025-03-24 110.08 110.08 110.08 109.58 0.0M
2025-03-21 109.72 109.72 109.72 109.60 0.0M
2025-03-20 110.68 110.68 109.90 110.02 0.0M
2025-03-19 110.22 110.60 110.22 110.74 0.0M
2025-03-18 110.04 110.04 110.04 110.48 0.0M
2025-03-17 108.94 108.94 108.94 109.42 0.0M
2025-03-14 107.74 107.74 107.74 108.58 0.0M
2025-03-13 107.98 107.98 107.98 107.88 0.0M
2025-03-12 108.22 108.22 107.88 108.18 0.0M
2025-03-11 109.06 109.06 107.78 107.78 0.0M
2025-03-10 110.50 110.50 110.50 109.42 0.0M
2025-03-07 109.82 109.82 109.82 110.16 0.0M
2025-03-06 109.80 109.80 109.80 110.48 0.0M
2025-03-05 108.58 108.58 108.58 108.98 0.0M
2025-03-04 108.88 108.88 108.88 107.32 0.0M
2025-03-03 109.40 109.40 109.40 109.98 0.0M
2025-02-28 108.66 108.66 108.66 109.10 0.0M
2025-02-27 109.14 109.36 109.14 109.12 0.0M
2025-02-26 109.36 109.36 109.36 110.02 0.0M
2025-02-25 108.68 108.68 108.68 108.76 0.0M
2025-02-24 108.64 108.64 108.64 108.74 0.0M
2025-02-21 107.64 107.64 107.64 107.94 0.0M
2025-02-20 107.72 107.88 107.72 107.28 0.0M
2025-02-19 108.48 108.48 108.48 107.38 0.0M
2025-02-18 108.34 108.34 108.34 108.38 0.0M
2025-02-17 107.76 107.76 107.76 108.40 0.0M
2025-02-14 107.80 108.00 107.80 107.72 0.0M
2025-02-13 107.58 107.58 107.58 107.96 0.0M
2025-02-12 107.06 107.06 107.06 107.04 0.0M
2025-02-11 106.62 106.86 106.62 106.86 0.0M
2025-02-10 106.80 106.80 106.78 106.80 0.0M
2025-02-07 106.44 106.44 106.44 106.12 0.0M
2025-02-06 105.48 105.48 105.48 106.50 0.0M
2025-02-05 104.62 104.70 104.62 104.88 0.0M
2025-02-04 104.22 104.22 104.22 104.56 0.0M
2025-02-03 103.76 103.76 103.76 104.30 0.0M
2025-01-31 105.44 105.44 105.44 105.32 0.0M
2025-01-30 104.88 104.88 104.88 105.52 0.0M
2025-01-29 104.64 104.64 104.64 104.78 0.0M
2025-01-28 103.98 103.98 103.98 104.20 0.0M
2025-01-27 103.30 103.30 103.30 103.66 0.0M
2025-01-24 104.02 104.02 104.02 103.70 0.0M
2025-01-23 103.20 103.72 103.20 103.90 0.0M
2025-01-22 103.62 103.68 103.62 103.26 0.0M
2025-01-21 103.08 103.46 103.08 103.48 0.0M
2025-01-20 103.24 103.24 103.24 103.40 0.0M
2025-01-17 102.76 102.76 102.76 103.30 0.0M
2025-01-16 102.08 102.08 101.92 102.36 0.0M
2025-01-15 101.00 101.00 101.00 102.14 0.0M
2025-01-14 100.76 100.76 100.32 100.24 0.0M
2025-01-13 100.32 100.48 100.32 100.48 0.0M
2025-01-10 101.54 101.54 101.54 100.76 0.0M
2025-01-09 101.20 101.20 101.20 101.70 0.0M
2025-01-08 102.62 102.62 102.62 101.86 0.0M
2025-01-07 102.24 102.24 102.24 102.56 0.0M
2025-01-06 101.80 101.80 101.80 102.52 0.0M
2025-01-03 101.80 101.80 101.80 101.42 0.0M
2025-01-02 101.68 101.68 101.68 101.70 0.0M