BNP Paribas Easy CAC 40® ESG UCITS ETF (E40)

E40
🏛️ 프랑스 →
13.09
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 13.03 13.09 12.98 13.09 0.0M
2025-09-25 12.94 12.98 12.88 12.92 0.0M
2025-09-24 13.09 13.09 12.97 12.99 0.0M
2025-09-23 13.06 13.15 13.06 13.12 0.0M
2025-09-22 13.08 13.08 12.98 13.03 0.0M
2025-09-19 13.12 13.19 13.07 13.09 0.0M
2025-09-18 13.03 13.12 13.03 13.05 0.0M
2025-09-17 13.05 13.05 12.93 12.93 0.0M
2025-09-16 13.11 13.14 12.98 13.01 0.0M
2025-09-15 13.03 13.17 13.03 13.13 0.0M
2025-09-12 13.03 13.04 12.92 13.04 0.0M
2025-09-11 12.93 13.01 12.91 13.01 0.0M
2025-09-10 12.91 12.99 12.87 12.90 0.0M
2025-09-09 12.89 12.91 12.84 12.86 0.0M
2025-09-08 12.78 12.84 12.76 12.84 0.0M
2025-09-05 12.82 12.82 12.71 12.80 0.0M
2025-09-04 12.80 12.81 12.72 12.80 0.0M
2025-09-03 12.80 12.85 12.71 12.85 0.0M
2025-09-02 12.84 12.84 12.66 12.66 0.0M
2025-09-01 12.84 12.84 12.75 12.75 0.0M
2025-08-29 12.88 12.88 12.78 12.81 0.0M
2025-08-28 12.92 12.98 12.84 12.93 0.0M
2025-08-27 12.80 12.87 12.78 12.86 0.0M
2025-08-26 12.81 12.83 12.72 12.77 0.0M
2025-08-25 13.17 13.17 12.99 13.01 0.0M
2025-08-22 13.12 13.25 13.12 13.25 0.0M
2025-08-21 13.20 13.20 13.10 13.19 0.0M
2025-08-20 13.17 13.25 13.17 13.20 0.0M
2025-08-19 13.11 13.27 13.09 13.27 0.0M
2025-08-18 13.12 13.12 13.02 13.10 0.0M
2025-08-15 13.10 13.16 13.08 13.12 0.0M
2025-08-14 12.98 13.04 12.98 13.03 0.0M
2025-08-13 12.87 12.99 12.87 12.99 0.0M
2025-08-12 12.85 12.85 12.75 12.81 0.0M
2025-08-11 12.88 12.88 12.75 12.80 0.0M
2025-08-08 12.85 12.88 12.79 12.88 0.0M
2025-08-07 12.70 12.82 12.68 12.82 0.0M
2025-08-06 12.72 12.72 12.64 12.70 0.0M
2025-08-05 12.76 12.76 12.64 12.67 0.0M
2025-08-04 12.60 12.68 12.59 12.67 0.0M
2025-08-01 12.72 12.76 12.52 12.58 0.0M
2025-07-31 13.16 13.16 12.93 12.94 0.0M
2025-07-30 13.10 13.18 13.06 13.06 0.0M
2025-07-29 13.05 13.17 13.03 13.09 0.0M
2025-07-28 13.18 13.19 12.95 12.98 0.0M
2025-07-25 12.90 13.06 12.90 13.05 0.0M
2025-07-24 13.11 13.11 12.99 13.04 0.0M
2025-07-23 13.06 13.09 12.99 13.09 0.0M
2025-07-22 12.93 12.93 12.84 12.91 0.0M
2025-07-21 13.02 13.02 12.90 13.00 0.0M
2025-07-18 13.11 13.11 12.98 12.98 0.0M
2025-07-17 12.93 13.02 12.93 13.02 0.0M
2025-07-16 12.82 12.93 12.82 12.85 0.0M
2025-07-15 13.00 13.00 12.89 12.91 0.0M
2025-07-14 12.87 12.94 12.87 12.93 0.1M
2025-07-11 13.05 13.08 12.98 12.98 0.0M
2025-07-10 13.12 13.17 13.09 13.16 0.0M
2025-07-09 12.96 13.12 12.93 13.12 0.4M
2025-07-08 12.87 12.90 12.79 12.90 0.0M
2025-07-07 12.80 12.88 12.78 12.88 0.0M
2025-07-04 12.82 12.83 12.74 12.83 0.0M
2025-07-03 12.91 12.91 12.81 12.89 0.0M
2025-07-02 12.80 12.89 12.77 12.88 0.0M
2025-07-01 12.76 12.76 12.66 12.71 0.0M
2025-06-30 12.81 12.81 12.72 12.77 0.0M
2025-06-27 12.61 12.75 12.61 12.74 0.0M
2025-06-26 12.59 12.59 12.50 12.55 0.0M
2025-06-25 12.66 12.69 12.53 12.56 0.0M
2025-06-24 12.77 12.77 12.62 12.67 0.0M
2025-06-23 12.44 12.69 12.40 12.51 0.0M
2025-06-20 12.58 12.62 12.55 12.58 0.0M
2025-06-19 12.61 12.61 12.47 12.51 0.0M
2025-06-18 12.72 12.75 12.65 12.71 0.0M
2025-06-17 12.73 12.74 12.65 12.74 0.0M
2025-06-16 12.76 12.87 12.75 12.87 0.0M
2025-06-13 12.68 12.76 12.67 12.76 0.0M
2025-06-12 12.83 12.87 12.74 12.87 0.0M
2025-06-11 12.98 13.00 12.86 12.86 0.0M
2025-06-10 12.95 12.97 12.89 12.89 0.0M
2025-06-09 12.99 12.99 12.91 12.98 0.0M
2025-06-06 12.97 13.01 12.92 13.01 0.0M
2025-06-05 13.04 13.04 12.92 12.99 0.0M
2025-06-04 12.92 13.04 12.92 12.96 0.0M
2025-06-03 12.91 12.91 12.79 12.90 0.0M
2025-06-02 12.86 12.86 12.76 12.82 0.0M
2025-05-30 12.94 12.98 12.85 12.85 0.0M
2025-05-29 13.08 13.08 12.95 12.94 0.0M
2025-05-28 13.03 13.04 12.95 12.96 0.0M
2025-05-27 12.94 13.04 12.94 13.03 0.0M
2025-05-26 13.01 13.01 12.93 13.00 0.0M
2025-05-23 13.07 13.07 12.61 12.84 0.0M
2025-05-22 13.02 13.04 12.93 12.98 0.0M
2025-05-21 13.05 13.11 13.03 13.09 0.0M
2025-05-20 13.05 13.14 13.02 13.14 0.0M
2025-05-19 12.90 13.02 12.89 13.02 0.0M
2025-05-16 12.95 12.99 12.89 12.90 0.0M
2025-05-15 12.81 12.93 12.81 12.93 0.0M
2025-05-14 12.94 12.94 12.80 12.89 0.0M
2025-05-13 12.90 12.93 12.88 12.93 0.0M
2025-05-12 12.77 12.90 12.77 12.85 0.0M
2025-05-09 12.66 12.70 12.65 12.70 0.0M
2025-05-08 12.58 12.64 12.55 12.61 0.0M
2025-05-07 12.54 12.55 12.46 12.52 0.0M
2025-05-06 12.66 12.66 12.54 12.65 0.0M
2025-05-05 12.66 12.70 12.62 12.62 0.0M
2025-05-02 12.50 12.67 12.49 12.67 0.0M
2025-04-30 12.34 12.38 12.25 12.38 0.0M
2025-04-29 12.31 12.32 12.23 12.27 0.0M
2025-04-28 12.29 12.34 12.26 12.30 0.0M
2025-04-25 12.32 12.32 12.19 12.23 0.0M
2025-04-24 12.05 12.17 12.00 12.17 0.0M
2025-04-23 12.00 12.11 11.98 12.11 0.0M
2025-04-22 11.77 11.84 11.63 11.84 0.0M
2025-04-17 11.70 11.77 11.68 11.74 0.0M
2025-04-16 11.75 11.79 11.65 11.79 0.0M
2025-04-15 11.72 11.83 11.67 11.83 0.0M
2025-04-14 11.68 11.76 11.65 11.73 0.0M
2025-04-11 11.57 11.58 11.35 11.41 0.0M
2025-04-10 11.89 11.89 11.49 11.49 0.0M
2025-04-09 11.45 11.45 10.89 11.04 0.0M
2025-04-08 11.31 11.52 11.15 11.36 0.0M
2025-04-07 10.94 11.70 10.88 11.11 0.0M
2025-04-04 12.08 12.09 11.55 11.67 0.0M
2025-04-03 12.27 12.36 12.14 12.17 0.0M
2025-04-02 12.50 12.51 12.40 12.51 0.0M
2025-04-01 12.48 12.54 12.43 12.51 0.0M
2025-03-31 12.49 12.49 12.33 12.42 0.0M
2025-03-28 12.67 12.67 12.58 12.62 0.0M
2025-03-27 12.65 12.74 12.60 12.69 0.0M
2025-03-26 12.94 12.94 12.75 12.78 0.0M
2025-03-25 12.85 12.96 12.85 12.92 0.0M
2025-03-24 12.95 12.96 12.80 12.83 0.0M
2025-03-21 12.88 12.88 12.80 12.84 0.0M
2025-03-20 13.05 13.05 12.87 12.96 0.0M
2025-03-19 12.96 13.09 12.96 13.09 0.0M
2025-03-18 12.98 13.06 12.93 12.96 0.1M
2025-03-17 12.85 12.96 12.82 12.96 0.0M
2025-03-14 12.68 12.86 12.68 12.83 0.0M
2025-03-13 12.78 12.84 12.68 12.70 0.0M
2025-03-12 12.80 12.89 12.70 12.82 0.0M
2025-03-11 12.89 12.93 12.66 12.73 0.0M
2025-03-10 13.03 13.03 12.85 12.89 0.0M
2025-03-07 13.08 13.08 12.91 12.99 0.0M
2025-03-06 13.16 13.19 12.99 13.19 0.0M
2025-03-05 13.01 13.16 13.01 13.07 0.0M
2025-03-04 12.98 12.98 12.75 12.86 0.0M
2025-03-03 12.98 13.11 12.88 13.04 0.0M
2025-02-28 12.81 12.93 12.78 12.93 0.0M
2025-02-27 12.94 12.94 12.80 12.92 0.0M
2025-02-26 12.89 13.01 12.89 12.95 0.0M
2025-02-25 12.79 12.87 12.78 12.78 0.0M
2025-02-24 12.92 12.92 12.80 12.82 0.0M
2025-02-21 12.91 12.96 12.90 12.94 0.0M
2025-02-20 12.95 12.96 12.85 12.85 0.0M
2025-02-19 13.01 13.01 12.82 12.82 0.0M
2025-02-18 13.05 13.05 12.95 12.99 0.0M
2025-02-17 13.00 13.02 12.96 12.96 0.1M
2025-02-14 13.00 13.04 12.96 13.00 0.0M
2025-02-13 12.90 12.98 12.86 12.98 0.0M
2025-02-12 12.82 12.83 12.70 12.81 0.0M
2025-02-11 12.76 12.79 12.72 12.79 0.0M
2025-02-10 12.68 12.76 12.68 12.76 0.0M
2025-02-07 12.70 12.77 12.68 12.69 0.0M
2025-02-06 12.60 12.76 12.56 12.76 0.0M
2025-02-05 12.54 12.56 12.49 12.56 0.0M
2025-02-04 12.54 12.60 12.49 12.60 0.0M
2025-02-03 12.45 12.57 12.41 12.57 0.0M
2025-01-31 12.67 12.76 12.67 12.72 0.0M
2025-01-30 12.60 12.71 12.60 12.71 0.0M
2025-01-29 12.82 12.82 12.54 12.60 0.0M
2025-01-28 12.66 12.70 12.62 12.64 0.0M
2025-01-27 12.63 12.66 12.53 12.66 0.0M
2025-01-24 12.77 12.78 12.67 12.70 0.0M
2025-01-23 12.56 12.62 12.53 12.62 0.0M
2025-01-22 12.45 12.59 12.45 12.57 0.0M
2025-01-21 12.32 12.46 12.32 12.46 0.0M
2025-01-20 12.36 12.39 12.30 12.32 0.0M
2025-01-17 12.27 12.34 12.26 12.26 0.0M
2025-01-16 12.10 12.22 12.09 12.22 0.0M
2025-01-15 11.91 12.01 11.87 11.98 0.0M
2025-01-14 11.98 11.99 11.88 11.90 0.0M
2025-01-13 11.84 11.86 11.76 11.85 0.0M
2025-01-10 12.01 12.01 11.88 11.90 0.0M
2025-01-09 11.88 12.02 11.88 12.01 0.0M
2025-01-08 11.98 12.00 11.85 11.94 0.1M
2025-01-07 11.94 12.04 11.90 12.01 0.0M
2025-01-06 11.73 11.93 11.72 11.94 0.0M
2025-01-03 11.83 11.83 11.64 11.69 0.0M
2025-01-02 11.88 11.88 11.67 11.88 0.0M