BNP Paribas Easy Low Carbon 100 Europe PAB® UCITS ETF (ECN)

ECN
🏛️ 프랑스 →
256.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 255.20 256.80 255.20 256.80 0.0M
2025-09-25 255.20 255.85 254.70 254.75 0.0M
2025-09-24 255.85 256.50 255.75 256.10 0.0M
2025-09-23 256.25 257.65 256.25 256.70 0.0M
2025-09-22 256.40 256.65 255.60 255.90 0.0M
2025-09-19 257.90 258.50 257.10 257.10 0.0M
2025-09-18 258.15 259.00 258.15 258.35 0.0M
2025-09-17 257.40 257.65 257.25 257.40 0.0M
2025-09-16 260.10 260.10 257.40 257.40 0.0M
2025-09-15 260.80 261.80 260.75 260.90 0.0M
2025-09-12 261.70 261.70 260.40 260.90 0.0M
2025-09-11 261.50 261.80 260.90 261.75 0.0M
2025-09-10 262.55 262.85 260.70 260.85 0.0M
2025-09-09 263.35 263.35 261.90 262.15 0.0M
2025-09-08 262.35 263.10 261.85 263.10 0.0M
2025-09-05 262.00 262.85 261.70 262.35 0.0M
2025-09-04 259.70 261.75 259.70 261.55 0.0M
2025-09-03 259.00 259.85 257.65 259.80 0.0M
2025-09-02 261.30 261.30 257.70 257.70 0.0M
2025-09-01 262.00 262.00 261.30 261.85 0.0M
2025-08-29 262.80 262.80 261.25 261.30 0.0M
2025-08-28 264.35 264.35 262.60 263.10 0.0M
2025-08-27 264.65 264.65 263.55 263.55 0.0M
2025-08-26 264.15 264.95 263.60 263.60 0.0M
2025-08-25 266.80 267.30 266.00 266.00 0.0M
2025-08-22 266.75 268.40 266.75 267.80 0.0M
2025-08-21 267.25 267.25 265.85 267.15 0.0M
2025-08-20 265.70 267.80 265.70 267.80 0.0M
2025-08-19 263.80 267.15 263.80 267.15 0.0M
2025-08-18 263.45 263.45 262.60 263.30 0.0M
2025-08-15 263.80 263.80 262.75 263.15 0.0M
2025-08-14 261.25 262.65 261.25 262.65 0.0M
2025-08-13 259.75 260.70 259.70 260.70 0.0M
2025-08-12 259.95 259.95 258.85 259.00 0.0M
2025-08-11 259.80 259.80 258.65 258.65 0.0M
2025-08-08 259.10 259.10 258.50 258.80 0.0M
2025-08-07 255.85 258.20 255.85 258.20 0.0M
2025-08-06 256.70 256.70 255.25 255.45 0.0M
2025-08-05 257.20 257.25 256.30 256.30 0.0M
2025-08-04 254.00 256.15 254.00 256.15 0.0M
2025-08-01 255.50 255.50 252.25 252.65 0.0M
2025-07-31 256.75 261.35 256.75 258.50 0.0M
2025-07-30 260.25 261.25 260.20 260.80 0.0M
2025-07-29 258.75 260.70 258.75 259.85 0.0M
2025-07-28 261.95 261.95 258.80 258.80 0.0M
2025-07-25 259.20 259.60 258.80 259.35 0.0M
2025-07-24 260.35 260.95 259.75 259.95 0.0M
2025-07-23 258.90 259.95 258.90 259.70 0.0M
2025-07-22 257.05 257.05 255.90 257.05 0.0M
2025-07-21 258.20 258.20 257.50 257.60 0.0M
2025-07-18 257.95 258.00 257.30 257.80 0.0M
2025-07-17 256.50 257.15 256.25 257.15 0.0M
2025-07-16 256.25 256.65 255.30 255.30 0.0M
2025-07-15 258.10 258.40 256.70 256.70 0.0M
2025-07-14 256.15 257.45 256.00 257.45 0.0M
2025-07-11 259.95 259.95 257.25 257.25 0.0M
2025-07-10 260.30 261.00 260.30 261.00 0.0M
2025-07-09 257.90 259.45 257.90 259.45 0.0M
2025-07-08 257.15 257.95 255.80 257.95 0.0M
2025-07-07 256.15 257.20 256.15 257.20 0.0M
2025-07-04 256.20 256.35 255.70 256.35 0.0M
2025-07-03 257.15 257.50 256.50 257.50 0.0M
2025-07-02 257.85 257.85 255.70 256.55 0.0M
2025-07-01 256.65 256.65 254.75 256.65 0.0M
2025-06-30 257.95 257.95 256.00 256.00 0.0M
2025-06-27 256.55 257.80 256.55 257.80 0.0M
2025-06-26 255.70 255.75 254.80 255.15 0.0M
2025-06-25 257.75 258.00 255.15 255.15 0.0M
2025-06-24 258.75 258.75 257.25 257.50 0.0M
2025-06-23 253.65 256.00 253.65 254.55 0.0M
2025-06-20 256.10 257.15 255.30 255.30 0.0M
2025-06-19 255.85 256.55 255.20 255.20 0.0M
2025-06-18 257.40 257.40 256.10 257.00 0.0M
2025-06-17 258.40 258.60 257.65 257.65 0.0M
2025-06-16 259.25 260.70 259.25 260.70 0.0M
2025-06-13 259.10 260.20 259.00 259.50 0.0M
2025-06-12 261.65 262.35 260.80 262.35 0.0M
2025-06-11 263.80 263.80 262.90 262.90 0.0M
2025-06-10 264.35 264.35 263.30 263.55 0.0M
2025-06-09 264.75 264.75 263.70 263.80 0.0M
2025-06-06 263.75 264.30 263.35 264.15 0.0M
2025-06-05 263.70 264.30 262.40 263.70 0.0M
2025-06-04 262.05 263.20 262.05 263.20 0.0M
2025-06-03 262.65 262.65 260.75 261.65 0.0M
2025-06-02 262.65 262.65 261.10 262.25 0.0M
2025-05-30 262.80 264.25 262.80 262.95 0.0M
2025-05-29 264.40 264.40 262.35 262.50 0.0M
2025-05-28 264.55 264.70 262.85 262.85 0.0M
2025-05-27 264.75 265.40 264.75 264.80 0.0M
2025-05-26 264.05 264.75 264.05 264.75 0.0M
2025-05-23 264.50 264.50 259.60 262.15 0.0M
2025-05-22 264.60 264.60 262.30 263.95 0.0M
2025-05-21 265.00 265.75 264.00 265.75 0.0M
2025-05-20 263.70 265.60 263.70 265.45 0.0M
2025-05-19 263.10 263.20 261.10 263.20 0.0M
2025-05-16 262.65 262.85 261.55 262.40 0.0M
2025-05-15 258.50 261.25 257.90 261.25 0.0M
2025-05-14 259.75 259.75 258.80 258.80 0.0M
2025-05-13 261.05 261.10 260.70 260.95 0.0M
2025-05-12 258.75 260.50 258.70 260.50 0.0M
2025-05-09 256.60 257.65 256.60 257.65 0.0M
2025-05-08 256.10 257.10 255.75 256.10 0.0M
2025-05-07 255.50 255.50 255.00 255.15 0.0M
2025-05-06 257.65 257.65 255.65 256.90 0.0M
2025-05-05 257.55 257.80 257.05 257.75 0.0M
2025-05-02 254.85 256.80 254.10 256.65 0.0M
2025-04-30 252.65 253.05 251.45 253.05 0.0M
2025-04-29 249.25 251.45 249.25 251.45 0.0M
2025-04-28 249.15 249.90 249.15 249.80 0.0M
2025-04-25 249.55 249.55 248.10 248.35 0.0M
2025-04-24 246.35 247.75 246.00 247.75 0.0M
2025-04-23 247.20 248.10 246.20 247.15 0.0M
2025-04-22 245.90 245.90 240.50 243.30 0.0M
2025-04-17 241.05 242.00 240.65 241.75 0.0M
2025-04-16 241.20 242.35 240.10 242.35 0.0M
2025-04-15 241.15 244.00 241.15 243.70 0.0M
2025-04-14 238.65 240.60 238.05 240.35 0.0M
2025-04-11 235.10 235.10 230.85 233.50 0.0M
2025-04-10 243.60 243.60 233.05 233.05 0.0M
2025-04-09 234.95 234.95 223.15 225.80 0.0M
2025-04-08 230.50 233.85 229.05 233.85 0.0M
2025-04-07 224.00 231.75 222.60 226.45 0.0M
2025-04-04 247.60 248.00 237.00 239.85 0.0M
2025-04-03 252.30 253.60 249.70 250.35 0.0M
2025-04-02 255.25 255.75 254.10 255.75 0.0M
2025-04-01 256.65 257.10 255.55 256.80 0.0M
2025-03-31 256.00 256.00 253.60 254.25 0.0M
2025-03-28 259.00 260.05 258.25 258.70 0.0M
2025-03-27 260.55 260.55 257.45 259.65 0.0M
2025-03-26 262.80 262.80 260.35 260.55 0.0M
2025-03-25 262.80 264.30 262.50 262.80 0.0M
2025-03-24 263.70 264.05 261.55 262.05 0.0M
2025-03-21 263.70 263.70 262.45 262.80 0.0M
2025-03-20 265.00 266.00 263.85 264.75 0.0M
2025-03-19 263.90 265.45 263.90 265.05 0.0M
2025-03-18 264.20 265.15 264.10 264.85 0.0M
2025-03-17 261.85 263.60 261.50 263.60 0.0M
2025-03-14 259.00 261.50 259.00 261.50 0.0M
2025-03-13 259.75 261.55 259.55 259.80 0.0M
2025-03-12 260.35 261.60 258.35 259.85 0.0M
2025-03-11 263.75 263.80 258.25 258.95 0.0M
2025-03-10 266.30 266.30 263.15 263.50 0.0M
2025-03-07 264.40 265.75 263.90 265.75 0.0M
2025-03-06 266.70 266.70 264.15 265.90 0.0M
2025-03-05 265.55 266.95 265.55 265.70 0.0M
2025-03-04 266.65 266.70 264.05 264.15 0.0M
2025-03-03 267.30 269.35 266.35 268.65 0.0M
2025-02-28 265.15 266.90 265.10 266.90 0.0M
2025-02-27 266.20 267.70 266.20 267.30 0.0M
2025-02-26 267.40 269.00 267.40 268.65 0.0M
2025-02-25 266.15 267.15 266.10 266.65 0.0M
2025-02-24 266.45 267.15 265.85 266.70 0.0M
2025-02-21 264.65 267.05 264.65 267.05 0.0M
2025-02-20 264.70 265.50 264.45 264.45 0.0M
2025-02-19 265.95 265.95 263.80 264.30 0.0M
2025-02-18 266.30 266.40 265.45 266.20 0.0M
2025-02-17 264.85 266.20 264.85 266.20 0.0M
2025-02-14 265.65 266.50 265.00 265.25 0.0M
2025-02-13 264.60 266.50 264.35 266.50 0.0M
2025-02-12 263.45 263.45 262.90 263.00 0.0M
2025-02-11 262.50 263.25 262.10 263.25 0.0M
2025-02-10 261.30 262.90 261.30 262.90 0.0M
2025-02-07 262.50 262.50 260.80 260.80 0.0M
2025-02-06 260.75 263.05 260.75 263.05 0.0M
2025-02-05 258.70 259.60 258.35 259.60 0.0M
2025-02-04 258.35 258.60 257.00 258.50 0.0M
2025-02-03 256.80 258.95 256.35 258.95 0.0M
2025-01-31 261.35 262.30 261.00 261.00 0.0M
2025-01-30 259.10 260.80 259.10 260.80 0.0M
2025-01-29 258.25 258.75 258.00 258.30 0.0M
2025-01-28 257.20 258.35 256.60 256.60 0.0M
2025-01-27 254.25 256.85 254.25 256.70 0.0M
2025-01-24 258.35 258.55 256.75 257.25 0.0M
2025-01-23 257.25 257.70 256.75 257.70 0.0M
2025-01-22 257.40 258.40 257.00 257.70 0.0M
2025-01-21 255.75 257.00 255.75 257.00 0.0M
2025-01-20 256.25 256.50 255.00 256.10 0.0M
2025-01-17 255.40 256.55 255.40 256.10 0.0M
2025-01-16 254.45 255.00 253.30 255.00 0.0M
2025-01-15 249.80 252.15 249.65 251.75 0.0M
2025-01-14 251.30 251.50 248.70 249.00 0.0M
2025-01-13 250.00 250.15 248.65 250.00 0.0M
2025-01-10 253.35 253.50 251.75 251.75 0.0M
2025-01-09 251.65 254.35 251.65 254.35 0.0M
2025-01-08 254.20 254.90 252.35 253.45 0.0M
2025-01-07 253.20 254.55 252.60 254.20 0.0M
2025-01-06 250.65 253.80 250.65 253.80 0.0M
2025-01-03 251.65 251.75 249.30 249.75 0.0M
2025-01-02 250.95 252.30 249.40 252.30 0.0M