BNP Paribas EASY ECPI Global ESG Infrastructure UCITS ETF USD (BJLB)

BJLB
🏛️ 法国 →
14.05
最后更新: 2025-10-03
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 10.81 10.81 10.81 10.74 0.0M
2023-12-28 10.82 10.82 10.82 10.78 0.0M
2023-12-27 10.78 10.78 10.78 10.78 0.0M
2023-12-22 10.66 10.66 10.66 10.71 0.0M
2023-12-21 10.64 10.64 10.64 10.64 0.0M
2023-12-20 10.70 10.70 10.70 10.70 0.0M
2023-12-19 10.67 10.67 10.67 10.67 0.0M
2023-12-18 10.63 10.63 10.63 10.59 0.0M
2023-12-15 10.77 10.77 10.77 10.67 0.0M
2023-12-14 10.76 10.76 10.76 10.76 0.0M
2023-12-13 10.41 10.41 10.41 10.41 0.0M
2023-12-12 10.39 10.39 10.39 10.39 0.0M
2023-12-11 10.36 10.36 10.36 10.38 0.0M
2023-12-08 10.34 10.34 10.34 10.34 0.0M
2023-12-07 10.33 10.33 10.33 10.33 0.0M
2023-12-06 10.34 10.34 10.34 10.36 0.0M
2023-12-05 10.31 10.31 10.31 10.31 0.0M
2023-12-04 10.32 10.32 10.32 10.32 0.0M
2023-12-01 10.22 10.22 10.22 10.29 0.0M
2023-11-30 10.21 10.21 10.21 10.19 0.0M
2023-11-29 10.18 10.18 10.18 10.18 0.0M
2023-11-28 10.17 10.17 10.17 10.17 0.0M
2023-11-27 10.09 10.09 10.09 10.11 0.0M
2023-11-24 10.12 10.12 10.12 10.12 0.0M
2023-11-23 10.09 10.09 10.09 10.08 0.0M
2023-11-22 10.05 10.05 10.05 10.05 0.0M
2023-11-21 10.03 10.03 10.03 10.03 0.0M
2023-11-20 10.06 10.06 10.06 10.06 0.0M
2023-11-17 9.99 9.99 9.99 9.99 0.0M
2023-11-16 9.90 9.90 9.90 9.90 0.0M
2023-11-15 9.99 9.99 9.99 9.99 0.0M
2023-11-14 9.95 9.95 9.95 9.95 0.0M
2023-11-13 9.64 9.64 9.64 9.64 0.0M
2023-11-10 9.59 9.59 9.59 9.59 0.0M
2023-11-09 9.66 9.66 9.66 9.66 0.0M
2023-11-08 9.60 9.60 9.60 9.60 0.0M
2023-11-07 9.66 9.66 9.66 9.66 0.0M
2023-11-06 9.67 9.67 9.67 9.67 0.0M
2023-11-03 9.76 9.76 9.76 9.76 0.0M
2023-10-27 9.23 9.23 9.23 9.23 0.0M
2023-10-26 9.19 9.19 9.19 9.19 0.0M
2023-10-25 9.25 9.25 9.25 9.25 0.0M
2023-10-24 9.28 9.28 9.28 9.28 0.0M
2023-10-23 9.26 9.26 9.26 9.27 0.0M
2023-10-20 9.30 9.30 9.30 9.28 0.0M
2023-10-19 9.42 9.42 9.42 9.39 0.0M
2023-10-18 9.48 9.48 9.48 9.48 0.0M
2023-10-17 9.59 9.59 9.59 9.59 0.0M
2023-10-16 9.49 9.49 9.49 9.55 0.0M
2023-10-13 9.52 9.52 9.52 9.46 0.0M
2023-10-12 9.69 9.69 9.69 9.57 0.0M
2023-10-11 9.63 9.63 9.63 9.63 0.0M
2023-10-10 9.62 9.62 9.62 9.62 0.0M
2023-10-09 9.41 9.41 9.41 9.41 0.0M
2023-10-06 9.37 9.37 9.37 9.37 0.0M
2023-10-05 9.35 9.35 9.35 9.31 0.0M
2023-10-04 9.29 9.29 9.29 9.29 0.0M
2023-10-03 9.41 9.41 9.41 9.29 0.0M
2023-10-02 9.64 9.64 9.64 9.50 0.0M
2023-09-29 9.68 9.68 9.68 9.68 0.0M
2023-09-28 9.59 9.59 9.59 9.59 0.0M
2023-09-27 9.65 9.65 9.65 9.59 0.0M
2023-09-26 9.70 9.70 9.70 9.69 0.0M
2023-09-25 9.83 9.83 9.83 9.76 0.0M
2023-09-22 9.84 9.84 9.84 9.86 0.0M
2023-09-21 10.00 10.00 10.00 9.92 0.0M
2023-09-20 10.04 10.04 10.04 10.13 0.0M
2023-09-19 10.03 10.03 10.03 10.02 0.0M
2023-09-18 10.08 10.08 10.08 10.04 0.0M
2023-09-15 10.14 10.14 10.14 10.08 0.0M
2023-09-14 10.01 10.01 10.01 10.09 0.0M
2023-09-13 9.98 9.98 9.98 9.98 0.0M
2023-09-12 10.03 10.03 10.03 10.00 0.0M
2023-09-11 9.99 9.99 9.99 10.01 0.0M
2023-09-08 9.98 9.98 9.98 9.98 0.0M
2023-09-07 9.94 9.94 9.94 9.97 0.0M
2023-09-06 9.97 9.97 9.97 9.95 0.0M
2023-09-05 10.05 10.05 10.05 10.02 0.0M
2023-09-04 10.14 10.14 10.14 10.08 0.0M
2023-09-01 10.15 10.15 10.15 10.14 0.0M
2023-08-31 10.16 10.16 10.16 10.16 0.0M
2023-08-30 10.10 10.10 10.10 10.13 0.0M
2023-08-29 10.08 10.08 10.08 10.08 0.0M
2023-08-28 9.93 9.93 9.93 9.97 0.0M
2023-08-25 9.86 9.86 9.86 9.88 0.0M
2023-08-24 10.01 10.01 10.01 9.92 0.0M
2023-08-23 9.95 9.95 9.95 9.95 0.0M
2023-08-22 9.88 9.88 9.88 9.88 0.0M
2023-08-21 9.84 9.84 9.84 9.84 0.0M
2023-08-18 9.86 9.86 9.86 9.86 0.0M
2023-08-17 9.92 9.92 9.92 9.92 0.0M
2023-08-16 10.04 10.04 10.04 10.03 0.0M
2023-08-15 10.13 10.13 10.13 10.07 0.0M
2023-08-14 10.14 10.14 10.14 10.14 0.0M
2023-08-11 10.21 10.21 10.21 10.16 0.0M
2023-08-10 10.25 10.25 10.25 10.27 0.0M
2023-08-09 10.22 10.22 10.22 10.18 0.0M
2023-08-08 10.11 10.11 10.11 10.11 0.0M
2023-08-07 10.21 10.21 10.21 10.23 0.0M
2023-08-04 10.20 10.20 10.20 10.27 0.0M
2023-08-03 10.20 10.20 10.20 10.20 0.0M
2023-08-02 10.28 10.28 10.28 10.28 0.0M
2023-08-01 10.47 10.47 10.47 10.43 0.0M
2023-07-31 10.46 10.46 10.46 10.50 0.0M
2023-07-28 10.45 10.45 10.45 10.50 0.0M
2023-07-27 10.51 10.51 10.51 10.51 0.0M
2023-07-26 10.54 10.54 10.54 10.54 0.0M
2023-07-25 10.50 10.50 10.50 10.52 0.0M
2023-07-24 10.50 10.50 10.50 10.50 0.0M
2023-07-21 10.50 10.50 10.50 10.50 0.0M
2023-07-20 10.47 10.47 10.47 10.47 0.0M
2023-07-19 10.43 10.43 10.43 10.47 0.0M
2023-07-18 10.40 10.40 10.40 10.40 0.0M
2023-07-17 10.40 10.40 10.40 10.40 0.0M
2023-07-14 10.44 10.44 10.44 10.44 0.0M
2023-07-13 10.48 10.48 10.48 10.48 0.0M
2023-07-12 10.29 10.29 10.29 10.40 0.0M
2023-07-11 10.22 10.22 10.22 10.24 0.0M
2023-07-10 10.11 10.11 10.11 10.17 0.0M
2023-07-07 10.18 10.18 10.18 10.18 0.0M
2023-07-06 10.12 10.12 10.12 10.12 0.0M
2023-07-05 10.32 10.32 10.32 10.31 0.0M
2023-07-04 10.37 10.37 10.37 10.37 0.0M
2023-07-03 10.37 10.37 10.37 10.37 0.0M
2023-06-30 10.33 10.33 10.33 10.33 0.0M
2023-06-29 10.23 10.23 10.23 10.23 0.0M
2023-06-28 10.25 10.25 10.25 10.25 0.0M
2023-06-27 10.17 10.17 10.17 10.21 0.0M
2023-06-26 10.08 10.08 10.08 10.10 0.0M
2023-06-23 10.07 10.07 10.07 10.07 0.0M
2023-06-22 10.17 10.17 10.17 10.17 0.0M
2023-06-21 10.22 10.22 10.22 10.21 0.0M
2023-06-20 10.28 10.28 10.28 10.25 0.0M
2023-06-19 10.31 10.31 10.31 10.31 0.0M
2023-06-16 10.37 10.37 10.37 10.38 0.0M
2023-06-15 10.32 10.32 10.32 10.32 0.0M
2023-06-14 10.33 10.33 10.33 10.33 0.0M
2023-06-13 10.24 10.24 10.24 10.24 0.0M
2023-06-12 10.18 10.18 10.18 10.16 0.0M
2023-06-09 10.17 10.17 10.17 10.15 0.0M
2023-06-08 10.16 10.16 10.16 10.16 0.0M
2023-06-07 10.14 10.14 10.14 10.14 0.0M
2023-06-06 10.10 10.10 10.10 10.12 0.0M
2023-06-05 10.10 10.10 10.10 10.10 0.0M
2023-06-02 10.00 10.02 10.00 10.10 0.0M
2023-06-01 9.93 9.93 9.93 9.93 0.0M
2023-05-31 9.85 9.85 9.85 9.85 0.0M
2023-05-30 9.90 9.90 9.90 9.92 0.0M
2023-05-29 9.94 9.94 9.94 9.90 0.0M
2023-05-26 9.88 9.88 9.88 9.88 0.0M
2023-05-25 9.82 9.82 9.82 9.82 0.0M
2023-05-24 10.01 10.01 10.01 9.94 0.0M
2023-05-23 10.13 10.13 10.13 10.13 0.0M
2023-05-22 10.12 10.12 10.12 10.15 0.0M
2023-05-19 10.13 10.13 10.13 10.13 0.0M
2023-05-18 10.15 10.15 10.15 10.08 0.0M
2023-05-17 10.13 10.13 10.13 10.13 0.0M
2023-05-16 10.17 10.17 10.17 10.17 0.0M
2023-05-15 10.26 10.26 10.26 10.24 0.0M
2023-05-11 10.34 10.34 10.34 10.34 0.0M
2023-05-10 10.32 10.32 10.32 10.32 0.0M
2023-05-08 10.33 10.33 10.33 10.33 0.0M
2023-05-05 10.25 10.25 10.25 10.25 0.0M
2023-05-04 10.16 10.16 10.16 10.16 0.0M
2023-05-02 10.27 10.27 10.27 10.27 0.0M
2023-04-28 10.24 10.24 10.24 10.24 0.0M
2023-04-24 10.18 10.18 10.18 10.18 0.0M
2023-04-21 10.15 10.15 10.15 10.15 0.0M
2023-04-18 10.23 10.23 10.23 10.23 0.0M
2023-04-17 10.17 10.17 10.17 10.17 0.0M
2023-04-14 10.24 10.24 10.24 10.24 0.0M
2023-03-29 9.76 9.76 9.76 9.76 0.0M
2023-03-20 9.60 9.60 9.60 9.60 0.0M
2023-03-17 9.79 9.79 9.79 9.79 0.0M
2023-03-16 9.71 9.71 9.71 9.71 0.0M
2023-03-15 9.75 9.75 9.75 9.75 0.0M
2023-03-14 9.65 9.65 9.65 9.65 0.0M
2023-03-13 9.71 9.71 9.71 9.71 0.0M
2023-03-10 9.67 9.67 9.67 9.67 0.0M
2023-03-09 9.81 9.81 9.81 9.81 0.0M
2023-03-08 9.76 9.76 9.76 9.76 0.0M
2023-03-07 9.93 9.93 9.93 9.93 0.0M
2023-03-06 9.97 9.97 9.97 9.97 0.0M
2023-02-24 9.94 9.94 9.94 9.94 0.0M
2023-02-23 9.98 9.98 9.98 9.98 0.0M