BNP Paribas Easy ECPI Circular Economy Leaders UCITS ETF Cap (REUSE)

REUSE
🏛️ 프랑스 →
20.07
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 17.36 17.36 17.30 17.31 0.0M
2023-12-28 17.30 17.30 17.23 17.30 0.0M
2023-12-27 17.27 17.28 17.19 17.19 0.0M
2023-12-22 17.27 17.22 17.05 17.22 0.0M
2023-12-21 17.14 17.17 17.09 17.14 0.0M
2023-12-20 17.27 17.27 17.21 17.23 0.0M
2023-12-19 17.16 17.20 17.16 17.18 0.0M
2023-12-18 17.15 17.21 17.14 17.18 0.0M
2023-12-15 17.17 17.24 17.17 17.24 0.0M
2023-12-14 17.17 17.17 17.06 17.09 0.0M
2023-12-13 17.01 17.05 17.00 17.00 0.0M
2023-12-12 17.02 17.07 16.96 16.98 0.0M
2023-12-11 16.92 17.03 16.89 17.03 0.0M
2023-12-08 16.78 16.93 16.78 16.88 0.0M
2023-12-07 16.69 16.74 16.66 16.74 0.0M
2023-12-06 16.69 16.77 16.69 16.74 0.0M
2023-12-05 16.58 16.65 16.56 16.65 0.0M
2023-12-04 16.60 16.60 16.58 16.60 0.0M
2023-12-01 16.50 16.59 16.50 16.59 0.0M
2023-11-30 16.50 16.45 16.38 16.44 0.0M
2023-11-29 16.31 16.40 16.31 16.35 0.0M
2023-11-28 16.31 16.32 16.27 16.32 0.0M
2023-11-27 16.37 16.42 16.37 16.40 0.0M
2023-11-24 16.40 16.45 16.39 16.44 0.0M
2023-11-23 16.49 16.49 16.45 16.49 0.0M
2023-11-22 16.49 16.55 16.42 16.51 0.0M
2023-11-21 16.38 16.41 16.34 16.37 0.0M
2023-11-20 16.40 16.40 16.36 16.36 0.0M
2023-11-17 16.40 16.49 16.39 16.39 0.0M
2023-11-16 16.32 16.39 16.30 16.30 0.0M
2023-11-15 16.34 16.46 16.34 16.42 0.0M
2023-11-14 16.17 16.34 16.15 16.33 0.0M
2023-11-13 16.17 16.18 16.15 16.16 0.0M
2023-11-10 16.11 16.13 16.01 16.13 0.0M
2023-11-09 16.15 16.24 16.15 16.20 0.0M
2023-11-08 16.15 16.17 16.09 16.10 0.0M
2023-11-07 16.09 16.14 16.09 16.14 0.0M
2023-11-06 16.13 16.13 16.08 16.08 0.1M
2023-11-03 16.12 16.19 16.05 16.18 0.0M
2023-11-02 16.12 16.06 15.89 16.06 0.0M
2023-11-01 15.69 15.83 15.65 15.82 0.0M
2023-10-31 15.47 15.62 15.47 15.62 0.0M
2023-10-30 15.51 15.52 15.42 15.47 0.0M
2023-10-27 15.51 15.56 15.45 15.45 0.0M
2023-10-26 15.53 15.58 15.47 15.57 0.0M
2023-10-25 15.57 15.61 15.54 15.61 0.0M
2023-10-24 15.43 15.61 15.43 15.56 0.0M
2023-10-23 15.51 15.51 15.38 15.47 0.0M
2023-10-20 15.59 15.63 15.51 15.52 0.0M
2023-10-19 15.78 15.86 15.78 15.81 0.0M
2023-10-18 15.98 16.00 15.89 15.91 0.0M
2023-10-17 16.10 16.10 15.95 16.05 0.0M
2023-10-16 16.04 16.13 16.00 16.10 0.0M
2023-10-13 16.11 16.13 16.04 16.04 0.0M
2023-10-12 16.22 16.22 16.14 16.17 0.0M
2023-10-11 16.22 16.11 16.03 16.05 0.0M
2023-10-10 15.98 16.12 15.98 16.12 0.0M
2023-10-09 15.98 15.82 15.47 15.82 0.0M
2023-10-06 15.77 15.83 15.71 15.81 0.0M
2023-10-05 15.87 15.88 15.76 15.76 0.0M
2023-10-04 15.76 15.88 15.76 15.81 0.0M
2023-10-03 15.95 16.00 15.85 15.85 0.0M
2023-10-02 16.07 16.11 15.93 15.98 0.0M
2023-09-29 16.06 16.14 16.04 16.06 0.0M
2023-09-28 16.06 16.06 15.94 16.06 0.0M
2023-09-27 16.03 16.07 16.03 16.04 0.0M
2023-09-26 16.08 16.08 15.98 16.03 0.0M
2023-09-25 16.16 16.17 16.07 16.17 0.0M
2023-09-22 16.12 16.21 16.12 16.21 0.0M
2023-09-21 16.40 16.40 16.21 16.24 0.0M
2023-09-20 16.40 16.53 16.45 16.53 0.0M
2023-09-19 16.50 16.51 16.44 16.44 0.0M
2023-09-18 16.60 16.60 16.52 16.52 0.0M
2023-09-15 16.77 16.77 16.64 16.64 0.0M
2023-09-14 16.48 16.65 16.45 16.64 0.0M
2023-09-13 16.45 16.47 16.41 16.47 0.0M
2023-09-12 16.60 16.63 16.51 16.54 0.0M
2023-09-11 16.60 16.62 16.58 16.58 0.0M
2023-09-08 16.59 16.64 16.56 16.60 0.0M
2023-09-07 16.61 16.64 16.57 16.61 0.0M
2023-09-06 16.67 16.67 16.62 16.62 0.0M
2023-09-05 16.69 16.76 16.64 16.72 0.0M
2023-09-04 16.74 16.79 16.69 16.69 0.0M
2023-09-01 16.59 16.70 16.57 16.66 0.0M
2023-08-31 16.60 16.63 16.60 16.61 0.0M
2023-08-30 16.58 16.58 16.48 16.52 0.0M
2023-08-29 16.46 16.52 16.44 16.52 0.0M
2023-08-28 16.37 16.43 16.36 16.41 0.0M
2023-08-25 16.21 16.30 16.21 16.28 0.0M
2023-08-24 16.46 16.47 16.24 16.26 0.0M
2023-08-23 16.29 16.37 16.27 16.34 0.0M
2023-08-22 16.17 16.31 16.17 16.25 0.0M
2023-08-21 16.19 16.24 16.11 16.12 0.0M
2023-08-18 16.19 16.19 16.11 16.17 0.0M
2023-08-17 16.32 16.34 16.26 16.26 0.0M
2023-08-16 16.32 16.38 16.31 16.37 0.0M
2023-08-15 16.53 16.53 16.50 16.35 0.0M
2023-08-14 16.42 16.50 16.40 16.49 0.0M
2023-08-11 16.47 16.51 16.41 16.41 0.0M
2023-08-10 16.49 16.58 16.48 16.54 0.0M
2023-08-09 16.58 16.60 16.45 16.45 0.0M
2023-08-08 16.60 16.64 16.50 16.50 0.0M
2023-08-07 16.61 16.67 16.61 16.65 0.0M
2023-08-04 16.67 16.70 16.64 16.66 0.0M
2023-08-03 16.74 16.74 16.66 16.66 0.0M
2023-08-02 16.78 16.88 16.76 16.81 0.0M
2023-08-01 16.99 17.00 16.93 16.96 0.0M
2023-07-31 16.96 16.97 16.94 16.95 0.0M
2023-07-28 16.98 17.00 16.95 16.98 0.0M
2023-07-27 16.85 17.06 16.85 17.06 0.0M
2023-07-26 17.13 17.13 16.79 16.79 0.0M
2023-07-25 16.89 16.95 16.85 16.95 0.0M
2023-07-24 16.75 16.84 16.75 16.84 0.0M
2023-07-21 16.74 16.82 16.74 16.82 0.0M
2023-07-20 16.62 16.76 16.62 16.76 0.0M
2023-07-19 16.76 16.77 16.71 16.75 0.0M
2023-07-18 16.56 16.65 16.56 16.65 0.0M
2023-07-17 16.55 16.55 16.51 16.54 0.0M
2023-07-14 16.63 16.69 16.61 16.66 0.0M
2023-07-13 16.61 16.65 16.58 16.60 0.0M
2023-07-12 16.54 16.62 16.54 16.61 0.0M
2023-07-11 16.49 16.54 16.46 16.51 0.0M
2023-07-10 16.37 16.49 16.36 16.46 0.0M
2023-07-07 16.50 16.57 16.50 16.52 0.0M
2023-07-06 16.72 16.80 16.50 16.50 0.3M
2023-07-05 16.84 16.84 16.78 16.81 0.0M
2023-07-04 16.87 16.89 16.83 16.86 0.0M
2023-07-03 16.93 16.96 16.83 16.87 0.0M
2023-06-30 16.73 16.84 16.72 16.83 0.0M
2023-06-29 16.60 16.68 16.59 16.67 0.0M
2023-06-28 16.70 16.70 16.54 16.62 0.0M
2023-06-27 16.48 16.49 16.40 16.48 0.0M
2023-06-26 16.48 16.52 16.42 16.45 0.0M
2023-06-23 16.64 16.64 16.40 16.47 0.0M
2023-06-22 16.46 16.57 16.45 16.57 0.0M
2023-06-21 16.70 16.75 16.59 16.59 0.0M
2023-06-20 16.78 16.79 16.71 16.71 0.0M
2023-06-19 16.94 16.94 16.81 16.81 0.0M
2023-06-16 16.94 17.01 16.85 16.96 0.0M
2023-06-15 16.90 16.93 16.78 16.84 0.0M
2023-06-14 16.85 16.92 16.82 16.92 0.0M
2023-06-13 16.72 16.80 16.68 16.80 0.0M
2023-06-12 16.57 16.58 16.52 16.57 0.0M
2023-06-09 16.40 16.53 16.39 16.46 0.0M
2023-06-08 16.37 16.38 16.35 16.35 0.0M
2023-06-07 16.42 16.44 16.41 16.44 0.0M
2023-06-06 16.43 16.54 16.37 16.52 0.0M
2023-06-05 16.47 16.50 16.39 16.40 0.0M
2023-06-02 16.18 16.39 16.18 16.39 0.0M
2023-06-01 16.05 16.18 16.03 16.18 0.0M
2023-05-31 16.12 16.18 16.02 16.02 0.1M
2023-05-30 16.33 16.38 16.22 16.22 0.0M
2023-05-29 16.40 16.40 16.32 16.32 0.0M
2023-05-26 16.06 16.32 16.06 16.30 0.0M
2023-05-25 16.12 16.12 15.96 16.04 0.0M
2023-05-24 15.90 15.91 15.77 15.81 0.0M
2023-05-23 16.12 16.12 16.06 16.08 0.0M
2023-05-22 16.20 16.22 16.15 16.17 0.0M
2023-05-19 16.24 16.29 16.15 16.15 0.0M
2023-05-18 16.07 16.15 16.07 16.20 0.0M
2023-05-17 15.91 16.00 15.91 15.98 0.1M
2023-05-16 15.95 15.98 15.92 15.94 0.0M
2023-05-15 15.98 16.00 15.88 15.95 0.0M
2023-05-12 15.93 15.95 15.90 15.90 0.0M
2023-05-11 15.95 15.95 15.86 15.88 0.0M
2023-05-10 15.84 15.86 15.78 15.84 0.0M
2023-05-09 15.88 15.88 15.84 15.86 0.0M
2023-05-08 15.81 15.83 15.81 15.83 0.0M
2023-05-05 15.59 15.76 15.59 15.76 0.0M
2023-05-04 15.59 15.62 15.54 15.60 0.0M
2023-05-03 15.78 15.78 15.66 15.66 0.0M
2023-05-02 15.88 15.88 15.66 15.66 0.0M
2023-04-28 15.71 15.76 15.67 15.72 0.0M
2023-04-27 15.52 15.62 15.52 15.61 0.0M
2023-04-26 15.61 15.64 15.53 15.59 0.0M
2023-04-25 15.76 15.84 15.73 15.81 0.0M
2023-04-24 15.80 15.82 15.77 15.79 0.0M
2023-04-21 15.83 15.87 15.78 15.82 0.0M
2023-04-20 15.79 15.82 15.71 15.80 0.0M
2023-04-19 15.81 15.97 15.79 15.79 0.0M
2023-04-18 15.88 15.88 15.82 15.82 0.0M
2023-04-17 15.74 15.81 15.74 15.80 0.0M
2023-04-14 15.70 15.76 15.67 15.71 0.0M
2023-04-13 15.70 15.70 15.59 15.61 0.0M
2023-04-12 15.67 15.75 15.67 15.67 0.0M
2023-04-11 15.50 15.72 15.50 15.71 0.0M
2023-04-06 15.60 15.60 15.58 15.58 0.0M
2023-04-05 15.77 15.77 15.67 15.68 0.0M
2023-04-04 15.89 15.95 15.79 15.79 0.0M
2023-04-03 15.95 15.95 15.85 15.87 0.0M
2023-03-31 15.78 15.90 15.74 15.90 0.0M
2023-03-30 15.73 15.74 15.67 15.71 0.0M
2023-03-29 15.56 15.61 15.55 15.61 0.0M
2023-03-28 15.53 15.53 15.41 15.42 0.0M
2023-03-27 15.59 15.59 15.49 15.50 0.0M
2023-03-24 15.39 15.44 15.34 15.41 0.0M
2023-03-23 15.33 15.45 15.30 15.44 0.0M
2023-03-22 15.44 15.56 15.29 15.52 0.0M
2023-03-21 15.45 15.53 15.42 15.42 0.0M
2023-03-20 15.20 15.43 15.20 15.39 0.0M
2023-03-17 15.50 15.56 15.31 15.33 0.0M
2023-03-16 15.32 15.47 15.23 15.45 0.0M
2023-03-15 15.22 15.27 15.13 15.18 0.0M
2023-03-14 15.06 15.29 15.06 15.29 0.0M
2023-03-13 15.31 15.31 15.07 15.12 0.0M
2023-03-10 15.37 15.51 15.31 15.46 0.0M
2023-03-09 15.75 15.77 15.68 15.73 0.0M
2023-03-08 15.65 15.70 15.65 15.69 0.0M
2023-03-07 15.63 15.71 15.63 15.65 0.0M
2023-03-06 15.74 15.76 15.69 15.69 0.0M
2023-03-03 15.61 15.70 15.60 15.68 0.0M
2023-03-02 15.25 15.46 15.25 15.46 0.0M
2023-03-01 15.39 15.43 15.27 15.27 0.0M
2023-02-28 15.34 15.38 15.34 15.38 0.0M
2023-02-27 15.49 15.55 15.45 15.45 0.0M
2023-02-24 15.52 15.52 15.30 15.31 0.0M
2023-02-23 15.55 15.60 15.47 15.48 0.0M
2023-02-22 15.38 15.48 15.38 15.48 0.0M
2023-02-21 15.56 15.59 15.49 15.49 0.0M
2023-02-20 15.57 15.58 15.56 15.58 0.0M
2023-02-17 15.54 15.59 15.53 15.55 0.0M
2023-02-16 15.72 15.74 15.65 15.67 0.0M
2023-02-15 15.45 15.60 15.45 15.60 0.0M
2023-02-14 15.57 15.59 15.44 15.44 0.0M
2023-02-13 15.41 15.59 15.41 15.56 1.1M
2023-02-10 15.37 15.42 15.32 15.41 0.0M
2023-02-09 15.58 15.74 15.52 15.52 0.0M
2023-02-08 15.56 15.56 15.49 15.49 0.0M
2023-02-07 15.52 15.54 15.44 15.48 0.0M
2023-02-06 15.52 15.53 15.46 15.53 0.0M
2023-02-03 15.53 15.61 15.50 15.61 0.0M
2023-02-02 15.38 15.58 15.38 15.58 0.0M
2023-02-01 15.27 15.30 15.27 15.28 0.0M
2023-01-31 15.18 15.24 15.13 15.24 0.0M
2023-01-30 15.16 15.23 15.09 15.22 0.0M
2023-01-27 15.16 15.22 15.13 15.22 0.0M
2023-01-26 15.31 15.31 15.18 15.18 0.0M
2023-01-25 15.24 15.24 15.07 15.11 0.0M
2023-01-24 15.27 15.27 15.19 15.21 0.0M
2023-01-23 15.02 15.22 15.02 15.21 0.0M
2023-01-20 14.94 15.02 14.93 15.02 0.0M
2023-01-19 15.12 15.12 14.96 14.96 0.0M
2023-01-18 15.32 15.33 15.24 15.24 0.0M
2023-01-17 15.29 15.38 15.28 15.38 0.0M
2023-01-16 15.31 15.32 15.25 15.32 0.0M
2023-01-13 15.21 15.26 15.21 15.26 0.0M
2023-01-12 15.22 15.30 15.20 15.20 0.0M
2023-01-11 15.11 15.19 15.11 15.19 0.0M
2023-01-10 15.06 15.06 15.00 15.04 0.0M
2023-01-09 15.07 15.20 15.07 15.20 0.0M
2023-01-06 14.89 15.07 14.89 15.07 0.0M
2023-01-05 14.87 14.92 14.86 14.88 0.0M
2023-01-04 14.88 14.95 14.80 14.95 0.0M
2023-01-03 14.81 14.88 14.70 14.70 0.0M
2023-01-02 14.64 14.78 14.56 14.78 0.0M