BNP Paribas Easy Low Vol EuropeUCITS ETF Cap (EVOE)

EVOE
🏛️ 프랑스 →
191.72
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
2022-12-30 145.80 145.80 144.40 144.40 0.0M
2022-12-29 144.74 146.36 144.74 146.36 0.0M
2022-12-28 146.02 146.02 145.56 145.56 0.0M
2022-12-27 146.32 146.32 145.66 145.66 0.0M
2022-12-23 145.58 146.14 145.50 145.50 0.0M
2022-12-21 145.18 146.92 145.18 146.92 0.0M
2022-12-19 145.50 145.88 145.50 145.88 0.0M
2022-12-16 146.90 146.90 145.26 145.46 0.0M
2022-12-15 149.70 149.70 146.80 146.80 0.0M
2022-12-14 149.88 150.88 149.62 150.88 0.0M
2022-12-13 149.08 149.60 149.08 149.60 0.0M
2022-12-12 149.30 149.30 148.94 148.94 0.0M
2022-12-09 148.98 149.90 148.98 149.90 0.0M
2022-12-08 149.08 149.08 148.38 148.80 0.0M
2022-12-07 149.92 149.92 149.20 149.20 0.0M
2022-12-06 150.82 150.82 150.70 150.70 0.0M
2022-12-05 151.38 151.38 150.62 150.62 0.0M
2022-12-02 151.18 151.50 151.18 151.50 0.0M
2022-12-01 151.64 151.70 151.64 151.70 0.0M
2022-11-30 149.94 150.02 149.94 149.98 0.0M
2022-11-29 150.32 150.32 149.48 149.48 0.0M
2022-11-28 150.40 150.42 149.56 150.14 0.0M
2022-11-25 150.92 151.18 150.92 151.02 0.0M
2022-11-24 150.48 151.24 150.48 151.00 0.0M
2022-11-23 149.54 150.62 149.54 150.62 0.0M
2022-11-22 149.40 149.74 149.40 149.74 0.0M
2022-11-21 148.50 149.48 148.50 149.26 0.0M
2022-11-18 147.38 148.66 147.38 148.66 0.0M
2022-11-17 148.06 148.06 146.00 146.78 0.0M
2022-11-16 148.58 148.58 147.70 147.78 0.0M
2022-11-15 149.10 149.10 148.50 148.68 0.0M
2022-11-14 148.66 149.56 148.56 148.70 0.0M
2022-11-11 149.44 149.44 148.50 148.50 0.0M
2022-11-10 144.90 149.16 144.90 149.16 0.0M
2022-11-09 144.94 145.34 144.54 145.34 0.0M
2022-11-08 142.86 144.80 142.86 144.80 0.0M
2022-11-07 142.68 143.46 142.68 143.46 0.0M
2022-11-04 141.64 143.30 141.64 143.30 0.0M
2022-11-03 141.78 141.78 140.96 141.22 0.0M
2022-11-02 143.88 143.88 143.26 143.26 0.0M
2022-11-01 144.34 144.98 143.46 143.46 0.0M
2022-10-31 143.22 143.22 142.80 143.06 0.0M
2022-10-28 141.68 143.18 141.68 143.10 0.0M
2022-10-27 141.98 142.44 141.64 142.44 0.0M
2022-10-26 141.64 142.48 141.30 142.48 0.0M
2022-10-25 140.24 142.06 140.00 142.06 0.0M
2022-10-24 139.22 139.60 139.22 139.60 0.0M
2022-10-21 137.46 137.52 136.28 137.52 0.0M
2022-10-20 138.56 139.08 138.56 139.08 0.0M
2022-10-19 140.16 140.16 139.26 139.26 0.0M
2022-10-18 139.72 139.82 139.72 139.82 0.0M
2022-10-17 137.22 139.06 137.22 139.04 0.0M
2022-10-14 137.42 138.28 136.60 136.72 0.0M
2022-10-13 134.40 135.28 133.50 135.28 0.0M
2022-10-12 135.72 135.94 134.86 135.20 0.0M
2022-10-11 135.84 135.96 135.38 135.96 0.0M
2022-10-10 136.08 136.44 135.86 136.40 0.0M
2022-10-07 138.12 138.24 136.24 136.24 0.0M
2022-10-06 140.08 140.08 138.30 138.30 0.0M
2022-10-05 140.20 140.20 139.10 139.44 0.0M
2022-10-04 138.26 140.96 138.26 140.96 0.0M
2022-10-03 135.28 137.22 134.90 137.22 0.0M
2022-09-30 135.84 136.58 135.84 136.58 0.0M
2022-09-29 136.22 136.22 134.76 134.76 0.0M
2022-09-28 136.46 137.90 135.80 137.90 0.0M
2022-09-27 137.50 137.50 136.60 136.60 0.0M
2022-09-26 137.24 137.24 136.20 136.64 0.0M
2022-09-23 139.72 139.72 137.36 137.36 0.0M
2022-09-22 140.60 141.00 139.56 139.56 0.0M
2022-09-21 140.64 142.28 140.64 142.28 0.0M
2022-09-20 143.68 143.68 141.10 141.10 0.0M
2022-09-19 142.80 143.64 142.80 143.22 0.0M
2022-09-16 143.64 144.14 143.54 143.54 0.0M
2022-09-15 145.86 145.86 144.74 144.74 0.0M
2022-09-14 146.76 146.76 145.50 145.50 0.0M
2022-09-13 149.62 149.62 147.26 147.26 0.0M
2022-09-12 146.74 149.16 146.74 149.12 0.0M
2022-09-09 145.12 146.88 145.12 146.80 0.0M
2022-09-08 145.40 145.40 143.76 144.90 0.0M
2022-09-07 144.26 144.80 144.26 144.80 0.0M
2022-09-06 144.88 145.72 144.88 145.14 0.0M
2022-09-05 144.06 144.70 144.06 144.70 0.0M
2022-09-02 144.00 145.88 144.00 145.88 0.0M
2022-09-01 144.62 144.62 143.58 143.58 0.0M
2022-08-31 147.80 147.80 145.40 145.40 0.0M
2022-08-30 148.46 149.20 147.60 147.60 0.0M
2022-08-29 148.00 148.00 147.84 147.84 0.0M
2022-08-26 152.36 152.36 149.16 149.16 0.0M
2022-08-25 152.22 152.22 151.64 151.90 0.0M
2022-08-24 150.80 151.78 150.80 151.60 0.0M
2022-08-23 152.14 152.14 151.16 151.16 0.0M
2022-08-22 153.62 153.62 152.76 152.76 0.0M
2022-08-19 153.96 154.02 153.92 154.02 0.0M
2022-08-18 153.12 154.36 153.12 154.36 0.0M
2022-08-17 155.00 155.08 153.52 153.52 0.0M
2022-08-16 155.04 155.04 154.30 154.62 0.0M
2022-08-15 154.22 154.58 154.22 154.58 0.0M
2022-08-12 153.50 153.50 153.34 153.48 0.0M
2022-08-11 154.30 154.30 153.50 153.66 0.0M
2022-08-10 151.90 153.68 151.90 153.68 0.0M
2022-08-09 152.80 152.80 152.12 152.12 0.0M
2022-08-08 153.10 153.10 152.80 152.80 0.0M
2022-08-05 152.86 152.86 151.76 151.76 0.0M
2022-08-04 152.66 153.36 152.66 152.88 0.0M
2022-08-03 151.62 152.44 151.62 152.44 0.0M
2022-08-02 152.14 152.16 151.98 152.16 0.0M
2022-08-01 152.66 152.66 152.42 152.42 0.0M
2022-07-29 151.68 152.74 151.68 152.44 0.0M
2022-07-28 149.96 151.10 149.32 151.10 0.0M
2022-07-27 149.90 150.00 149.44 149.64 0.0M
2022-07-26 149.02 149.56 149.02 149.56 0.0M
2022-07-25 148.80 149.52 148.78 149.12 0.0M
2022-07-22 148.16 149.06 148.16 149.06 0.0M
2022-07-21 147.22 148.56 147.22 148.56 0.0M
2022-07-20 148.32 148.32 147.72 147.72 0.0M
2022-07-19 146.64 148.40 146.64 148.40 0.0M
2022-07-18 146.42 147.00 146.42 146.70 0.0M
2022-07-15 144.68 146.14 144.48 146.14 0.0M
2022-07-14 145.38 145.38 143.62 144.16 0.0M
2022-07-13 146.64 146.64 145.10 145.48 0.0M
2022-07-12 145.44 147.02 145.44 147.02 0.0M
2022-07-11 144.76 145.80 144.76 145.80 0.0M
2022-07-08 145.68 146.16 144.84 146.16 0.0M
2022-07-07 145.46 145.88 145.36 145.88 0.0M
2022-07-06 143.50 144.44 143.50 144.44 0.0M
2022-07-05 143.84 143.84 141.76 141.76 0.0M
2022-07-04 143.26 143.26 143.04 143.04 0.0M
2022-07-01 140.62 142.18 140.62 142.18 0.0M
2022-06-30 141.26 141.74 140.78 141.74 0.0M
2022-06-29 142.38 143.12 141.66 143.12 0.0M
2022-06-28 143.88 143.88 143.34 143.34 0.0M
2022-06-27 143.24 143.24 143.10 143.10 0.0M
2022-06-24 139.56 142.86 139.56 142.86 0.0M
2022-06-23 138.06 138.48 137.78 138.48 0.0M
2022-06-22 137.86 139.06 137.82 139.06 0.0M
2022-06-21 140.38 140.38 139.22 139.22 0.0M
2022-06-20 139.52 140.02 139.44 140.02 0.0M
2022-06-17 138.96 140.32 138.64 138.64 0.0M
2022-06-16 140.64 140.64 138.86 138.86 0.0M
2022-06-15 140.24 141.76 140.24 140.76 0.0M
2022-06-14 142.40 142.40 139.16 139.16 0.0M
2022-06-13 143.08 143.08 141.62 141.62 0.0M
2022-06-10 146.00 146.00 143.82 144.10 0.0M
2022-06-09 147.48 147.62 146.90 146.90 0.0M
2022-06-08 149.78 149.78 148.06 148.06 0.0M
2022-06-07 150.22 150.22 149.68 149.82 0.0M
2022-06-06 151.04 151.50 151.04 151.08 0.0M
2022-06-03 151.26 151.26 149.92 149.92 0.0M
2022-06-02 150.54 150.54 149.86 150.52 0.0M
2022-06-01 151.90 151.90 149.76 149.76 0.0M
2022-05-31 152.06 152.06 151.46 151.46 0.0M
2022-05-30 152.36 152.40 152.14 152.40 0.0M
2022-05-27 150.76 152.04 150.76 152.04 0.0M
2022-05-26 149.78 150.38 149.70 150.38 0.0M
2022-05-25 149.98 149.98 149.30 149.70 0.0M
2022-05-24 148.74 149.48 148.74 149.22 0.0M
2022-05-23 149.58 149.92 148.68 149.92 0.0M
2022-05-20 147.92 149.36 147.92 148.48 0.0M
2022-05-19 148.32 148.32 146.50 146.92 0.0M
2022-05-18 151.36 151.36 149.58 149.58 0.0M
2022-05-17 151.52 151.52 151.34 151.34 0.0M
2022-05-16 150.04 150.68 150.00 150.68 0.0M
2022-05-13 148.44 150.58 148.44 150.58 0.0M
2022-05-12 146.30 148.26 146.30 148.02 0.0M
2022-05-11 147.62 148.44 147.62 148.44 0.0M
2022-05-10 146.48 147.08 146.48 147.08 0.0M
2022-05-09 148.28 148.28 145.52 145.52 0.0M
2022-05-06 151.72 151.72 149.26 149.26 0.0M
2022-05-05 155.14 155.14 151.96 152.12 0.0M
2022-05-04 154.38 154.38 152.70 152.70 0.0M
2022-05-03 155.02 155.52 155.02 155.04 0.0M
2022-05-02 155.88 155.88 154.12 154.12 0.0M
2022-04-29 156.88 156.90 156.88 156.90 0.0M
2022-04-28 156.64 156.64 156.12 156.48 0.0M
2022-04-27 153.98 155.38 153.98 155.38 0.0M
2022-04-26 156.24 156.24 154.24 154.24 0.0M
2022-04-25 153.60 154.96 153.60 154.94 0.0M
2022-04-22 156.50 156.84 155.92 155.92 0.0M
2022-04-21 157.28 157.52 157.28 157.52 0.0M
2022-04-20 156.12 157.18 156.12 157.18 0.0M
2022-04-19 159.02 159.02 155.42 155.84 0.0M
2022-04-14 156.78 158.30 156.78 158.30 0.0M
2022-04-13 156.88 156.88 156.52 156.68 0.0M
2022-04-12 156.62 157.38 156.62 157.38 0.0M
2022-04-11 158.86 158.86 158.36 158.36 0.0M
2022-04-08 158.32 159.00 157.96 158.94 0.0M
2022-04-07 156.86 156.86 156.50 156.74 0.0M
2022-04-06 157.24 157.24 155.56 156.32 0.0M
2022-04-05 156.50 157.42 156.50 157.42 0.0M
2022-04-04 156.44 156.44 155.68 156.24 0.0M
2022-04-01 155.22 155.76 155.22 155.46 0.0M
2022-03-31 155.98 156.14 154.86 154.86 0.0M
2022-03-30 155.48 155.60 155.04 155.60 0.0M
2022-03-29 155.50 157.00 155.50 156.18 0.0M
2022-03-28 154.22 154.60 154.22 154.60 0.0M
2022-03-25 153.52 153.72 153.38 153.38 0.0M
2022-03-24 153.36 153.60 152.72 153.14 0.0M
2022-03-23 154.68 155.12 153.12 153.12 0.0M
2022-03-22 153.62 154.58 153.62 154.58 0.0M
2022-03-21 153.90 153.96 153.44 153.96 0.0M
2022-03-18 153.02 153.94 153.02 153.94 0.0M
2022-03-17 152.48 152.94 152.22 152.94 0.0M
2022-03-16 150.86 152.44 150.86 152.44 0.0M
2022-03-15 147.24 148.20 147.24 148.20 0.0M
2022-03-14 147.04 148.78 147.04 148.56 0.0M
2022-03-11 145.26 148.30 145.26 146.22 0.0M
2022-03-10 146.62 146.62 144.86 145.04 0.0M
2022-03-09 143.30 147.08 143.30 147.08 0.0M
2022-03-08 142.30 144.50 140.78 140.78 0.0M
2022-03-07 142.00 143.76 139.96 143.14 0.0M
2022-03-04 147.40 147.40 144.72 144.72 0.0M
2022-03-03 150.34 150.34 148.24 148.24 0.0M
2022-03-02 149.84 151.26 148.46 150.50 0.0M
2022-03-01 152.68 152.68 150.62 150.62 0.0M
2022-02-28 150.76 152.62 150.70 152.62 0.0M
2022-02-25 148.54 151.98 148.54 151.98 0.0M
2022-02-24 147.36 149.00 146.62 146.86 0.0M
2022-02-23 152.00 152.84 151.60 151.68 0.0M
2022-02-22 149.38 151.50 149.38 151.34 0.0M
2022-02-21 154.08 154.08 151.24 151.44 0.0M
2022-02-18 154.38 154.68 153.54 153.54 0.0M
2022-02-17 154.70 154.70 153.84 153.84 0.0M
2022-02-16 154.68 154.80 154.68 154.80 0.0M
2022-02-15 153.16 155.12 153.16 155.12 0.0M
2022-02-14 152.86 152.86 151.38 152.86 0.0M
2022-02-11 155.20 155.28 154.50 155.28 0.0M
2022-02-10 157.16 157.16 156.16 156.16 0.0M
2022-02-09 156.72 157.58 156.72 157.20 0.0M
2022-02-08 156.14 156.72 155.42 155.42 0.0M
2022-02-07 156.14 156.14 155.76 155.76 0.0M
2022-02-04 157.82 157.82 155.14 155.14 0.0M
2022-02-03 160.18 160.18 157.30 157.30 0.0M
2022-02-02 160.06 160.80 160.06 160.34 0.0M
2022-02-01 159.44 159.46 159.24 159.46 0.0M
2022-01-31 157.98 158.58 157.96 158.00 0.0M
2022-01-28 157.66 157.66 155.36 156.84 0.0M
2022-01-27 155.24 158.26 155.24 157.98 0.0M
2022-01-26 156.74 157.66 156.62 156.82 0.0M
2022-01-25 155.52 155.92 155.36 155.76 0.0M
2022-01-24 158.94 158.94 154.72 154.72 0.0M
2022-01-21 160.08 160.08 159.56 159.56 0.0M
2022-01-20 161.40 161.88 160.90 161.88 0.0M
2022-01-19 160.46 161.44 160.46 161.44 0.0M
2022-01-18 161.62 161.62 160.98 160.98 0.0M
2022-01-17 161.82 163.02 161.82 162.86 0.0M
2022-01-14 161.66 161.82 161.44 161.44 0.0M
2022-01-13 163.44 163.62 163.12 163.14 0.0M
2022-01-12 164.06 164.14 163.40 164.14 0.0M
2022-01-11 163.88 163.88 163.48 163.48 0.0M
2022-01-10 165.20 165.20 162.12 162.12 0.0M
2022-01-07 165.02 165.14 165.00 165.14 0.0M
2022-01-06 166.44 166.44 165.46 165.46 0.0M
2022-01-05 168.44 168.44 168.10 168.10 0.0M
2022-01-04 168.60 168.78 168.02 168.78 0.0M
2022-01-03 168.18 168.52 168.14 168.14 0.0M