BNP PARIBAS EASY - ECPI Global ESG Blue Economy UCITS ETF USD Capitalisation (BLUSD)

BLUSD
🏛️ 法国 →
12.43
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 10.74 10.84 10.66 10.66 0.0M
2023-12-28 10.88 10.88 10.88 10.84 0.0M
2023-12-27 10.84 10.87 10.66 10.87 0.0M
2023-12-22 10.71 10.71 10.71 10.78 0.0M
2023-12-21 10.66 10.66 10.66 10.66 0.0M
2023-12-20 10.65 10.65 10.65 10.64 0.0M
2023-12-19 10.62 10.62 10.62 10.62 0.0M
2023-12-18 10.49 10.49 10.49 10.48 0.0M
2023-12-15 10.47 10.47 10.47 10.43 0.0M
2023-12-14 10.41 10.41 10.41 10.41 0.0M
2023-12-13 10.03 10.03 10.03 10.03 0.0M
2023-12-12 10.06 10.06 10.06 10.04 0.0M
2023-12-11 9.99 9.99 9.99 10.03 0.0M
2023-12-08 10.47 10.00 9.24 9.24 0.0M
2023-12-07 9.98 9.98 9.98 9.98 0.0M
2023-12-06 10.05 10.05 10.05 10.07 0.0M
2023-12-05 10.02 10.02 10.02 10.03 0.0M
2023-12-04 10.03 10.03 10.03 10.03 0.0M
2023-12-01 10.01 10.01 10.01 10.07 0.0M
2023-11-30 10.00 10.00 10.00 9.98 0.0M
2023-11-29 9.96 9.96 9.96 9.96 0.0M
2023-11-28 9.99 9.99 9.99 9.99 0.0M
2023-11-27 9.96 9.96 9.96 9.98 0.0M
2023-11-24 9.95 9.95 9.95 9.95 0.0M
2023-11-23 9.90 9.90 9.90 9.90 0.0M
2023-11-22 9.86 9.86 9.86 9.86 0.0M
2023-11-21 9.89 9.89 9.89 9.83 0.0M
2023-11-20 9.80 9.80 9.80 9.84 0.0M
2023-11-17 9.75 9.75 9.75 9.75 0.0M
2023-11-16 9.70 9.70 9.70 9.70 0.0M
2023-11-15 9.78 9.78 9.78 9.79 0.0M
2023-11-14 9.43 9.43 9.43 9.75 0.0M
2023-11-13 9.42 9.42 9.42 9.43 0.0M
2023-11-10 9.41 9.41 9.41 9.39 0.0M
2023-11-09 9.36 9.36 9.36 9.46 0.0M
2023-11-08 9.25 9.25 9.25 9.31 0.0M
2023-11-07 9.26 9.26 9.26 9.26 0.0M
2023-11-06 9.37 9.37 9.37 9.37 0.0M
2023-11-03 9.50 9.50 9.50 9.50 0.0M
2023-11-02 9.38 9.38 9.38 9.38 0.0M
2023-11-01 9.17 9.17 9.17 9.17 0.0M
2023-10-31 9.15 9.15 9.15 9.15 0.0M
2023-10-30 9.13 9.13 9.13 9.11 0.0M
2023-10-27 9.10 9.10 9.10 9.13 0.0M
2023-10-26 9.01 9.01 9.01 9.11 0.0M
2023-10-25 9.11 9.11 9.11 9.11 0.0M
2023-10-24 9.18 9.18 9.18 9.15 0.0M
2023-10-23 9.17 9.17 9.17 9.17 0.0M
2023-10-20 10.05 9.24 9.22 9.24 0.0M
2023-10-19 9.32 9.32 9.32 9.32 0.0M
2023-10-18 9.38 9.38 9.38 9.38 0.0M
2023-10-17 9.53 9.53 9.53 9.53 0.0M
2023-10-16 9.48 9.48 9.48 9.51 0.0M
2023-10-13 9.46 9.46 9.46 9.46 0.0M
2023-10-12 9.59 9.59 9.59 9.59 0.0M
2023-10-11 9.64 9.64 9.64 9.64 0.0M
2023-10-10 9.59 9.59 9.59 9.68 0.0M
2023-10-09 9.45 9.45 9.45 9.47 0.0M
2023-10-06 9.44 9.44 9.44 9.47 0.0M
2023-10-05 9.40 9.40 9.40 9.41 0.0M
2023-10-04 9.32 9.32 9.32 9.32 0.0M
2023-10-03 9.48 9.48 9.48 9.34 0.0M
2023-10-02 9.32 9.72 9.69 9.72 0.0M
2023-09-29 9.69 9.69 9.69 9.69 0.0M
2023-09-28 9.64 9.64 9.64 9.64 0.0M
2023-09-27 9.62 9.62 9.62 9.62 0.0M
2023-09-26 9.66 9.66 9.66 9.68 0.0M
2023-09-25 9.82 9.82 9.82 9.74 0.0M
2023-09-22 9.88 9.88 9.88 9.87 0.0M
2023-09-21 10.05 10.05 10.05 9.95 0.0M
2023-09-20 10.05 10.05 10.05 10.17 0.0M
2023-09-19 10.03 10.03 10.03 10.03 0.0M
2023-09-18 10.01 10.01 10.01 10.01 0.0M
2023-09-15 10.15 10.15 10.15 10.07 0.0M
2023-09-14 10.03 10.03 10.03 10.09 0.0M
2023-09-13 9.99 9.99 9.99 9.99 0.0M
2023-09-12 10.05 10.05 10.05 10.00 0.0M
2023-09-11 10.05 10.05 10.05 10.04 0.0M
2023-09-08 10.04 10.04 10.04 10.02 0.0M
2023-09-07 10.00 10.00 10.00 9.98 0.0M
2023-09-06 10.06 10.06 10.06 10.03 0.0M
2023-09-05 10.15 10.15 10.15 10.10 0.0M
2023-09-04 10.22 10.22 10.22 10.17 0.0M
2023-09-01 10.17 10.17 10.17 10.17 0.0M
2023-08-31 10.18 10.18 10.18 10.18 0.0M
2023-08-30 10.20 10.20 10.20 10.23 0.0M
2023-08-29 10.08 10.08 10.08 10.15 0.0M
2023-08-28 10.06 10.06 10.06 10.06 0.0M
2023-08-25 9.91 9.91 9.91 9.94 0.0M
2023-08-24 10.09 10.09 10.09 9.98 0.0M
2023-08-23 9.96 9.96 9.96 10.02 0.0M
2023-08-22 9.94 9.94 9.94 9.94 0.0M
2023-08-21 9.91 9.91 9.91 9.91 0.0M
2023-08-18 9.98 9.98 9.98 9.95 0.0M
2023-08-17 10.08 10.08 10.08 10.01 0.0M
2023-08-16 10.13 10.13 10.13 10.15 0.0M
2023-08-15 10.30 10.30 10.30 10.19 0.0M
2023-08-14 10.23 10.23 10.23 10.26 0.0M
2023-08-11 10.33 10.33 10.33 10.27 0.0M
2023-08-10 10.38 10.38 10.38 10.41 0.0M
2023-08-09 10.34 10.34 10.34 10.34 0.0M
2023-08-08 10.29 10.29 10.29 10.29 0.0M
2023-08-07 10.34 10.34 10.34 10.34 0.0M
2023-08-04 10.32 10.32 10.32 10.41 0.0M
2023-08-03 10.34 10.34 10.34 10.34 0.0M
2023-08-02 10.45 10.45 10.45 10.35 0.0M
2023-08-01 10.56 10.56 10.56 10.54 0.0M
2023-07-31 10.56 10.56 10.56 10.61 0.0M
2023-07-28 10.58 10.58 10.58 10.58 0.0M
2023-07-27 10.63 10.63 10.63 10.61 0.0M
2023-07-26 10.55 10.57 10.55 10.55 0.0M
2023-07-25 10.57 10.57 10.57 10.58 0.0M
2023-07-24 10.55 10.55 10.55 10.55 0.0M
2023-07-21 10.58 10.58 10.58 10.57 0.0M
2023-07-20 10.57 10.57 10.57 10.57 0.0M
2023-07-19 10.61 10.61 10.61 10.59 0.0M
2023-07-18 10.55 10.55 10.55 10.55 0.0M
2023-07-17 10.54 10.54 10.54 10.54 0.0M
2023-07-14 10.58 10.58 10.58 10.58 0.0M
2023-07-13 10.56 10.56 10.56 10.56 0.0M
2023-07-12 10.26 10.26 10.26 10.46 0.0M
2023-07-11 10.19 10.19 10.19 10.22 0.0M
2023-07-10 10.13 10.13 10.13 10.13 0.0M
2023-07-07 10.12 10.12 10.12 10.12 0.0M
2023-07-06 10.01 10.01 10.01 10.01 0.0M
2023-07-05 10.26 10.26 10.26 10.20 0.0M
2023-07-04 10.28 10.28 10.28 10.29 0.0M
2023-07-03 10.25 10.25 10.25 10.25 0.0M
2023-06-30 10.21 10.21 10.21 10.21 0.0M
2023-06-29 10.07 10.07 10.07 10.07 0.0M
2023-06-28 10.12 10.12 10.12 10.12 0.0M
2023-06-27 10.12 10.12 10.12 10.11 0.0M
2023-06-26 10.03 10.03 10.03 10.03 0.0M
2023-06-23 9.97 9.97 9.97 9.97 0.0M
2023-06-22 10.10 10.10 10.10 10.10 0.0M
2023-06-21 10.08 10.08 10.08 10.09 0.0M
2023-06-20 10.15 10.15 10.15 10.12 0.0M
2023-06-19 10.19 10.19 10.19 10.19 0.0M
2023-06-16 10.33 10.33 10.33 10.34 0.0M
2023-06-15 10.31 10.31 10.31 10.31 0.0M
2023-06-14 10.31 10.31 10.31 10.31 0.0M
2023-06-13 10.22 10.22 10.22 10.22 0.0M
2023-06-12 10.12 10.12 10.12 10.10 0.0M
2023-06-09 10.16 10.16 10.16 10.12 0.0M
2023-06-08 10.16 10.16 10.16 10.16 0.0M
2023-06-07 10.10 10.10 10.10 10.10 0.0M
2023-06-06 10.14 10.14 10.14 10.14 0.0M
2023-06-05 10.15 10.15 10.15 10.15 0.0M
2023-06-02 10.10 10.10 10.10 10.16 0.0M
2023-06-01 10.02 10.02 10.02 10.02 0.0M
2023-05-31 9.92 9.92 9.92 9.87 0.0M
2023-05-30 10.04 10.04 10.04 10.01 0.0M
2023-05-29 10.09 10.09 10.09 10.04 0.0M
2023-05-26 10.00 10.00 10.00 10.00 0.0M
2023-05-25 10.00 10.00 10.00 10.00 0.0M
2023-05-24 10.08 10.08 10.08 10.02 0.0M
2023-05-23 10.21 10.21 10.21 10.19 0.0M
2023-05-22 10.27 10.27 10.27 10.25 0.0M
2023-05-19 10.27 10.27 10.27 10.27 0.0M
2023-05-18 10.27 10.27 10.27 10.21 0.0M
2023-05-17 10.22 10.22 10.22 10.22 0.0M
2023-05-16 10.39 10.39 10.39 10.32 0.0M
2023-05-15 10.45 10.45 10.45 10.46 0.0M
2023-05-08 10.47 10.47 10.47 10.47 0.0M
2023-05-04 10.34 10.34 10.34 10.34 0.0M
2023-05-03 10.34 10.34 10.34 10.34 0.0M
2023-04-28 10.40 10.40 10.40 10.40 0.0M
2023-04-27 10.38 10.38 10.38 10.38 0.0M
2023-04-24 10.58 10.58 10.58 10.58 0.0M
2023-04-21 10.61 10.61 10.61 10.61 0.0M
2023-04-18 10.66 10.66 10.66 10.66 0.0M
2023-04-13 10.48 10.48 10.48 10.48 0.0M
2023-04-12 10.38 10.38 10.38 10.38 0.0M
2023-03-29 9.99 9.99 9.99 9.99 0.0M
2023-03-24 10.02 10.02 10.02 10.02 0.0M
2023-03-23 10.03 10.03 10.03 10.03 0.0M
2023-03-17 9.96 9.96 9.96 9.96 0.0M
2023-03-16 9.86 9.86 9.86 9.86 0.0M
2023-03-15 9.99 9.99 9.99 9.99 0.0M
2023-03-14 9.79 9.79 9.79 9.79 0.0M
2023-03-13 9.89 9.89 9.89 9.89 0.0M
2023-03-10 9.80 9.80 9.80 9.80 0.0M
2023-03-09 9.91 9.91 9.91 9.91 0.0M
2023-03-08 9.85 9.85 9.85 9.85 0.0M
2023-03-07 10.07 10.07 10.07 10.07 0.0M
2023-03-06 10.06 10.06 10.06 10.06 0.0M
2023-02-24 9.86 9.86 9.86 9.86 0.0M
2023-02-23 9.83 9.83 9.83 9.83 0.0M