BNP Paribas Easy Energy & Metals Enhanced Roll UCITS ETF USD Cap (GSCU)

GSCU
🏛️ 法国 →
15.13
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
2021-12-31 11.75 11.75 11.65 11.65 0.0M
2021-12-30 11.76 11.76 11.71 11.71 0.0M
2021-12-29 11.79 11.79 11.74 11.74 0.0M
2021-12-28 11.74 11.77 11.74 11.77 0.0M
2021-12-27 11.50 11.74 11.50 11.74 0.0M
2021-12-24 11.52 11.52 11.52 11.52 0.0M
2021-12-23 11.56 11.56 11.55 11.55 0.0M
2021-12-22 11.44 11.58 11.31 11.55 0.0M
2021-12-21 11.23 11.38 11.23 11.38 0.0M
2021-12-20 11.19 11.20 11.18 11.19 0.0M
2021-12-17 11.42 11.42 11.33 11.38 0.0M
2021-12-16 11.38 11.47 11.38 11.47 0.0M
2021-12-15 11.23 11.26 11.21 11.21 0.0M
2021-12-14 11.39 11.39 11.23 11.25 0.0M
2021-12-13 11.50 11.64 11.46 11.46 0.0M
2021-12-10 11.35 11.37 11.35 11.37 0.0M
2021-12-09 11.41 11.41 11.21 11.38 0.0M
2021-12-08 11.34 11.43 11.34 11.43 0.0M
2021-12-07 11.24 11.37 11.24 11.37 0.0M
2021-12-06 11.10 11.16 11.07 11.08 0.0M
2021-12-03 11.26 11.32 11.25 11.25 0.0M
2021-12-02 11.23 11.37 11.17 11.17 0.0M
2021-12-01 11.38 11.46 11.32 11.32 0.0M
2021-11-30 11.42 11.46 11.29 11.29 0.0M
2021-11-29 11.72 11.84 11.56 11.56 0.0M
2021-11-26 11.89 11.97 11.58 11.58 0.0M
2021-11-25 12.11 12.11 11.92 12.10 0.1M
2021-11-24 12.07 12.10 12.00 12.09 0.0M
2021-11-23 11.92 12.01 11.90 11.97 0.0M
2021-11-22 11.92 12.06 11.73 11.92 0.0M
2021-11-19 12.05 12.05 11.73 11.89 0.0M
2021-11-18 11.90 11.96 11.90 11.96 0.0M
2021-11-17 12.03 12.03 11.88 11.99 0.0M
2021-11-16 12.10 12.13 12.00 12.09 0.0M
2021-11-15 12.04 12.16 11.98 12.02 2.4M
2021-11-12 12.06 12.10 11.89 12.08 0.0M
2021-11-11 12.04 12.28 11.92 12.08 0.0M
2021-11-10 12.05 12.05 11.97 12.03 0.1M
2021-11-09 12.02 12.13 11.93 11.93 0.0M
2021-11-08 12.04 12.22 11.96 12.09 0.0M
2021-11-05 11.84 12.04 11.72 12.00 0.0M
2021-11-04 11.95 11.95 11.79 11.91 0.0M
2021-11-03 12.00 12.08 11.84 11.89 0.0M
2021-11-02 11.96 12.07 11.95 11.99 0.0M
2021-11-01 11.99 12.03 11.72 11.97 0.0M
2021-10-29 12.09 12.22 11.83 12.03 0.0M
2021-10-28 12.10 12.24 12.08 12.08 0.2M
2021-10-27 12.22 12.33 12.14 12.14 0.0M
2021-10-26 12.38 12.38 12.25 12.25 0.0M
2021-10-25 12.28 12.40 12.24 12.34 0.0M
2021-10-22 12.16 12.34 12.05 12.14 0.0M
2021-10-21 12.26 12.35 12.11 12.11 0.0M
2021-10-20 12.17 12.30 12.17 12.30 0.0M
2021-10-19 12.33 12.48 12.22 12.22 0.0M
2021-10-18 12.38 12.48 12.26 12.30 0.0M
2021-10-15 12.35 12.37 12.35 12.37 0.4M
2021-10-14 12.28 12.31 12.28 12.31 0.0M
2021-10-13 11.99 12.10 11.99 12.10 0.0M
2021-10-12 11.94 11.98 11.94 11.98 0.0M
2021-10-11 12.01 12.01 11.97 11.97 0.0M
2021-10-08 11.88 11.93 11.88 11.93 0.0M
2021-10-07 11.75 11.80 11.72 11.80 0.1M
2021-10-06 11.95 11.95 11.77 11.77 0.2M
2021-10-05 11.79 11.93 11.79 11.93 0.0M
2021-10-04 11.64 11.80 11.64 11.80 0.0M
2021-10-01 11.55 11.58 11.54 11.56 0.0M
2021-09-30 11.50 11.61 11.47 11.54 0.0M
2021-09-29 11.52 11.53 11.49 11.51 0.0M
2021-09-28 11.78 11.87 11.69 11.69 0.1M
2021-09-27 11.62 11.68 11.57 11.68 0.0M
2021-09-24 11.47 11.54 11.47 11.51 0.7M
2021-09-23 11.33 11.44 11.33 11.44 0.0M
2021-09-22 11.32 11.32 11.32 11.32 0.0M
2021-09-21 11.19 11.19 11.15 11.15 0.0M
2021-09-20 11.18 11.23 11.14 11.23 0.0M
2021-09-17 11.41 11.56 11.34 11.34 0.0M
2021-09-16 11.51 11.59 11.37 11.37 0.0M
2021-09-15 11.53 11.65 11.53 11.65 0.1M
2021-09-14 11.50 11.53 11.47 11.49 0.0M
2021-09-13 11.49 11.53 11.49 11.53 0.0M
2021-09-10 11.43 11.52 11.43 11.50 0.0M
2021-09-09 11.36 11.44 11.32 11.39 0.0M
2021-09-08 11.24 11.31 11.23 11.31 0.0M
2021-09-07 11.29 11.32 11.21 11.21 0.0M
2021-09-06 11.27 11.31 11.26 11.31 0.0M
2021-09-03 11.25 11.32 11.25 11.32 0.0M
2021-09-02 11.18 11.28 11.18 11.28 0.0M
2021-09-01 11.17 11.18 11.11 11.14 0.0M
2021-08-31 11.17 11.17 11.06 11.15 0.0M
2021-08-30 11.14 11.14 11.08 11.08 0.4M
2021-08-27 11.03 11.14 11.00 11.08 0.0M
2021-08-26 10.92 10.94 10.90 10.94 0.0M
2021-08-25 10.91 10.94 10.91 10.94 0.0M
2021-08-24 10.82 10.92 10.81 10.91 0.0M
2021-08-23 10.59 10.76 10.59 10.76 0.0M
2021-08-20 10.59 10.64 10.56 10.56 0.0M
2021-08-19 10.59 10.59 10.50 10.50 0.0M
2021-08-18 10.82 10.82 10.82 10.82 0.0M
2021-08-17 10.88 10.90 10.85 10.85 0.0M
2021-08-16 10.82 10.91 10.82 10.91 0.0M
2021-08-13 10.92 10.98 10.92 10.95 0.0M
2021-08-12 10.99 11.03 10.92 10.92 0.0M
2021-08-11 10.90 10.90 10.89 10.89 0.0M
2021-08-10 10.82 10.82 10.79 10.79 0.0M
2021-08-09 10.84 10.84 10.75 10.75 0.0M
2021-08-06 11.09 11.09 10.96 10.96 0.0M
2021-08-05 11.01 11.09 11.01 11.09 0.0M
2021-08-04 11.11 11.11 11.03 11.03 0.2M
2021-08-03 11.12 11.12 11.07 11.07 0.0M
2021-08-02 11.21 11.21 11.14 11.14 0.0M
2021-07-30 11.22 11.22 11.18 11.19 0.0M
2021-07-29 11.14 11.23 11.14 11.23 0.0M
2021-07-28 11.03 11.07 11.03 11.07 0.0M
2021-07-27 11.05 11.05 11.01 11.01 0.0M
2021-07-26 10.99 11.06 10.99 11.06 0.0M
2021-07-23 10.97 10.98 10.97 10.98 0.0M
2021-07-22 10.84 10.90 10.84 10.90 0.0M
2021-07-21 10.69 10.83 10.69 10.83 0.0M
2021-07-20 10.66 10.66 10.60 10.66 0.0M
2021-07-19 10.84 10.84 10.62 10.62 0.0M
2021-07-16 10.90 10.91 10.90 10.91 0.0M
2021-07-15 10.94 10.95 10.94 10.95 0.0M
2021-07-14 11.01 11.03 10.98 10.98 0.0M
2021-07-13 10.98 10.99 10.89 10.99 0.0M
2021-07-12 10.91 10.95 10.88 10.95 0.0M
2021-07-09 10.85 10.98 10.85 10.98 0.0M
2021-07-08 10.78 10.82 10.78 10.80 0.0M
2021-07-07 10.90 10.94 10.90 10.93 0.0M
2021-07-06 11.06 11.12 10.86 10.86 0.0M
2021-07-05 10.98 11.03 10.93 10.99 0.0M
2021-07-02 10.84 10.88 10.84 10.84 0.0M
2021-07-01 10.86 10.86 10.83 10.83 0.0M
2021-06-30 10.82 10.85 10.82 10.84 0.0M
2021-06-29 10.80 10.85 10.77 10.83 0.0M
2021-06-28 10.86 10.86 10.83 10.83 0.2M
2021-06-25 10.81 10.83 10.81 10.83 0.0M
2021-06-24 10.74 10.78 10.74 10.78 0.0M
2021-06-23 10.72 10.89 10.70 10.77 0.0M
2021-06-22 10.63 10.67 10.63 10.67 0.0M
2021-06-21 10.53 10.61 10.53 10.59 0.0M
2021-06-18 10.54 10.57 10.54 10.57 0.0M
2021-06-17 10.75 10.75 10.57 10.57 0.0M
2021-06-16 10.83 10.89 10.82 10.89 0.0M
2021-06-15 10.88 10.91 10.84 10.84 0.0M
2021-06-14 10.91 10.91 10.91 10.91 0.0M
2021-06-11 10.94 10.95 10.88 10.89 0.0M
2021-06-10 10.82 10.87 10.82 10.87 0.0M
2021-06-09 10.88 10.96 10.86 10.86 0.0M
2021-06-08 10.81 10.86 10.79 10.86 0.0M
2021-06-07 10.78 10.80 10.78 10.80 0.1M
2021-06-04 10.73 10.86 10.73 10.80 0.0M
2021-06-03 10.85 10.85 10.67 10.67 0.0M
2021-06-02 10.81 10.87 10.81 10.83 0.0M
2021-06-01 10.84 10.85 10.79 10.79 0.0M
2021-05-31 10.75 10.80 10.73 10.76 0.0M
2021-05-28 10.69 10.75 10.68 10.72 0.0M
2021-05-27 10.62 10.68 10.61 10.68 0.0M
2021-05-26 10.61 10.61 10.60 10.61 0.0M
2021-05-25 10.56 10.56 10.56 10.56 0.0M
2021-05-24 10.44 10.52 10.44 10.52 0.0M
2021-05-21 10.37 10.48 10.37 10.44 0.1M
2021-05-20 10.51 10.51 10.41 10.47 0.0M
2021-05-19 10.61 10.61 10.47 10.47 0.0M
2021-05-18 10.74 10.74 10.69 10.69 0.0M
2021-05-17 10.59 10.68 10.56 10.68 0.0M
2021-05-14 10.44 10.52 10.44 10.52 0.0M
2021-05-13 10.53 10.53 10.42 10.47 0.1M
2021-05-12 10.63 10.63 10.61 10.61 0.0M
2021-05-11 10.57 10.59 10.51 10.59 0.0M
2021-05-10 10.66 10.68 10.56 10.56 0.1M
2021-05-07 10.52 10.57 10.51 10.57 0.1M
2021-05-06 10.45 10.49 10.43 10.49 0.0M
2021-05-05 10.42 10.45 10.40 10.42 0.0M
2021-05-04 10.34 10.41 10.33 10.39 0.0M
2021-05-03 10.25 10.34 10.25 10.33 0.4M
2021-04-30 10.27 10.28 10.20 10.20 0.1M
2021-04-29 10.28 10.35 10.27 10.27 0.1M
2021-04-28 10.17 10.24 10.17 10.24 0.0M
2021-04-27 10.17 10.18 10.17 10.17 0.0M
2021-04-26 10.05 10.11 10.05 10.11 0.0M
2021-04-23 10.04 10.08 10.04 10.05 0.1M
2021-04-22 10.01 10.01 9.98 10.01 0.0M
2021-04-21 10.02 10.05 9.99 10.05 0.1M
2021-04-20 10.09 10.11 9.98 9.98 0.0M
2021-04-19 10.06 10.09 10.05 10.05 0.1M
2021-04-16 10.05 10.07 10.04 10.06 0.0M
2021-04-15 9.99 10.04 9.97 10.03 0.0M
2021-04-14 9.87 9.96 9.87 9.95 0.0M
2021-04-13 9.75 9.82 9.75 9.82 0.0M
2021-04-12 9.72 9.80 9.72 9.75 0.0M
2021-04-09 9.78 9.80 9.76 9.79 0.0M
2021-04-08 9.77 9.81 9.77 9.81 0.0M
2021-04-07 9.77 9.77 9.71 9.71 0.1M
2021-04-06 9.74 9.81 9.73 9.81 0.0M
2021-04-01 9.65 9.73 9.65 9.68 0.2M
2021-03-31 9.66 9.70 9.64 9.68 1.5M
2021-03-30 9.72 9.74 9.64 9.64 0.1M
2021-03-29 9.72 9.80 9.72 9.72 0.1M
2021-03-26 9.71 9.79 9.71 9.79 0.0M
2021-03-25 9.69 9.75 9.58 9.62 0.0M
2021-03-24 9.62 9.76 9.62 9.76 0.0M
2021-03-23 9.77 9.77 9.67 9.67 0.0M
2021-03-22 9.76 9.81 9.75 9.81 0.0M
2021-03-19 9.69 9.78 9.68 9.78 0.0M
2021-03-18 9.91 9.91 9.79 9.79 0.0M
2021-03-17 9.95 9.95 9.90 9.90 0.0M
2021-03-16 9.91 9.93 9.91 9.91 0.0M
2021-03-15 9.98 10.07 9.90 9.96 0.0M
2021-03-12 9.92 9.95 9.91 9.95 0.0M
2021-03-11 9.97 9.98 9.94 9.97 0.0M
2021-03-10 9.79 9.87 9.79 9.84 0.0M
2021-03-09 9.81 9.89 9.79 9.84 0.1M
2021-03-08 9.91 9.91 9.81 9.85 0.2M
2021-03-05 9.80 9.87 9.80 9.84 0.1M
2021-03-04 9.74 9.82 9.62 9.82 0.0M
2021-03-03 9.83 9.83 9.77 9.81 0.0M
2021-03-02 9.70 9.84 9.70 9.84 0.0M
2021-03-01 9.90 9.92 9.82 9.83 0.1M
2021-02-26 9.93 9.97 9.82 9.82 0.0M
2021-02-25 10.15 10.17 10.08 10.08 0.0M
2021-02-24 9.99 10.09 9.99 10.09 0.0M
2021-02-23 10.06 10.06 9.98 10.01 0.0M
2021-02-22 9.91 9.97 9.91 9.97 0.0M
2021-02-19 9.81 9.91 9.81 9.88 0.0M
2021-02-18 9.90 9.90 9.84 9.84 0.1M
2021-02-17 9.80 9.82 9.78 9.78 0.0M
2021-02-16 9.84 9.85 9.79 9.79 0.0M
2021-02-15 9.84 9.84 9.79 9.82 0.0M
2021-02-12 9.68 9.76 9.65 9.76 2.5M
2021-02-11 9.72 9.74 9.69 9.73 0.0M
2021-02-10 9.69 9.77 9.69 9.71 0.1M
2021-02-09 9.67 9.67 9.67 9.67 0.0M
2021-02-08 9.57 9.61 9.55 9.61 0.0M
2021-02-05 9.47 9.52 9.47 9.52 0.0M
2021-02-04 9.43 9.43 9.37 9.38 0.1M
2021-02-03 9.40 9.44 9.38 9.44 0.0M
2021-02-02 9.40 9.40 9.39 9.39 0.0M
2021-02-01 9.42 9.46 9.39 9.39 0.0M
2021-01-29 9.26 9.38 9.26 9.32 0.0M
2021-01-28 9.21 9.31 9.21 9.31 0.0M
2021-01-27 9.34 9.34 9.30 9.30 0.0M
2021-01-26 9.31 9.36 9.31 9.34 0.0M
2021-01-25 9.33 9.38 9.31 9.31 0.0M
2021-01-22 9.31 9.31 9.30 9.31 0.0M
2021-01-21 9.41 9.41 9.39 9.39 0.0M
2021-01-20 9.38 9.40 9.34 9.39 0.0M
2021-01-19 9.32 9.34 9.32 9.34 0.0M
2021-01-18 9.37 9.37 9.28 9.28 0.0M
2021-01-15 9.37 9.38 9.29 9.29 0.1M
2021-01-14 9.40 9.41 9.40 9.41 0.0M
2021-01-13 9.42 9.42 9.39 9.42 0.0M
2021-01-12 9.41 9.44 9.41 9.41 0.0M
2021-01-11 9.25 9.27 9.25 9.27 0.0M
2021-01-08 9.42 9.42 9.37 9.37 0.0M
2021-01-07 9.48 9.51 9.45 9.49 0.0M
2021-01-06 9.47 9.47 9.44 9.44 0.0M
2021-01-05 9.35 9.47 9.35 9.47 0.0M
2021-01-04 9.35 9.39 9.30 9.31 0.0M