BNP Paribas Easy Value EuropeUCITS ETF Cap (EVAE)

EVAE
🏛️ 프랑스 →
172.86
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
2021-12-31 142.08 142.08 142.08 142.08 0.0M
2021-12-30 142.52 142.80 142.28 142.64 0.0M
2021-12-29 142.76 142.84 142.46 142.54 0.0M
2021-12-28 141.80 142.82 141.80 142.60 0.0M
2021-12-27 140.58 141.64 140.58 141.48 0.0M
2021-12-24 139.80 140.42 139.80 139.88 0.0M
2021-12-23 139.88 140.58 139.88 140.58 0.0M
2021-12-22 138.14 138.98 138.14 138.98 0.0M
2021-12-20 135.36 136.00 135.36 136.00 0.0M
2021-12-17 138.22 138.46 137.98 138.16 0.0M
2021-12-16 138.34 138.50 138.20 138.20 0.0M
2021-12-15 137.60 137.60 136.84 136.90 0.0M
2021-12-14 138.18 138.18 137.18 137.18 0.0M
2021-12-13 138.54 138.90 137.62 137.62 0.0M
2021-12-10 137.88 138.12 137.88 138.12 0.0M
2021-12-09 138.74 138.74 138.28 138.42 0.0M
2021-12-08 139.32 139.62 138.52 138.52 0.0M
2021-12-07 138.10 139.38 138.10 139.38 0.0M
2021-12-06 135.80 136.96 135.80 136.96 0.0M
2021-12-03 136.14 136.14 134.92 134.92 0.0M
2021-12-02 135.10 135.36 134.34 134.98 0.0M
2021-12-01 135.80 136.46 135.80 136.44 0.0M
2021-11-30 133.86 135.00 133.26 134.12 0.0M
2021-11-29 135.86 135.86 135.30 135.30 0.0M
2021-11-26 135.24 136.18 134.22 134.84 0.0M
2021-11-25 139.42 139.42 138.82 139.28 0.0M
2021-11-24 139.10 139.58 139.10 139.22 0.0M
2021-11-23 139.38 139.38 138.72 138.86 0.0M
2021-11-22 140.38 140.38 140.00 140.00 0.0M
2021-11-19 140.66 140.66 139.66 139.80 0.0M
2021-11-18 140.62 140.62 139.90 139.96 0.0M
2021-11-17 140.60 141.04 140.60 140.86 0.0M
2021-11-16 141.14 141.14 140.54 140.54 0.0M
2021-11-15 140.46 140.64 140.26 140.64 0.0M
2021-11-12 140.50 140.74 140.48 140.74 0.0M
2021-11-11 139.92 140.72 139.92 140.72 0.0M
2021-11-10 139.06 139.92 139.06 139.92 0.0M
2021-11-09 139.02 139.38 138.74 138.80 0.0M
2021-11-08 139.36 139.58 139.12 139.32 0.0M
2021-11-05 138.88 139.38 138.88 139.38 0.0M
2021-11-04 139.54 139.90 138.94 138.94 0.0M
2021-11-03 138.88 139.24 138.88 139.24 0.0M
2021-11-02 138.70 139.08 138.64 138.92 0.0M
2021-11-01 138.58 139.08 138.58 139.08 0.0M
2021-10-29 137.66 138.04 137.66 138.04 0.0M
2021-10-28 138.90 138.90 138.46 138.46 0.0M
2021-10-27 138.88 138.88 138.50 138.78 0.0M
2021-10-26 138.68 139.10 138.68 139.02 0.0M
2021-10-25 138.74 138.74 138.50 138.66 0.0M
2021-10-22 137.94 138.68 137.94 138.54 0.0M
2021-10-21 137.68 138.10 137.68 137.88 0.0M
2021-10-20 137.78 138.42 137.78 138.42 0.0M
2021-10-19 137.78 138.20 137.78 138.02 0.0M
2021-10-18 138.04 138.04 137.50 137.50 0.0M
2021-10-15 138.14 138.32 137.84 138.32 0.0M
2021-10-14 137.54 138.08 137.44 137.80 0.0M
2021-10-13 136.24 136.72 136.24 136.72 0.0M
2021-10-12 135.40 136.62 135.40 136.62 0.0M
2021-10-11 136.66 137.02 136.36 137.02 0.0M
2021-10-08 136.68 136.94 136.34 136.66 0.0M
2021-10-07 135.92 136.40 135.44 136.40 0.0M
2021-10-06 135.16 135.16 134.38 134.38 0.0M
2021-10-05 135.08 136.16 134.98 136.10 0.0M
2021-10-04 134.62 135.96 134.62 134.88 0.0M
2021-10-01 133.36 135.36 133.36 134.92 0.0M
2021-09-30 136.96 136.96 135.50 135.54 0.0M
2021-09-29 135.66 135.90 135.66 135.88 0.0M
2021-09-28 137.18 137.18 135.44 135.44 0.0M
2021-09-27 137.26 137.80 137.26 137.48 0.0M
2021-09-24 136.62 136.64 136.60 136.60 0.0M
2021-09-23 137.30 137.30 137.08 137.10 0.0M
2021-09-22 135.94 136.22 135.94 136.22 0.0M
2021-09-21 134.36 135.10 134.36 134.78 0.0M
2021-09-20 133.72 133.76 132.48 133.76 0.0M
2021-09-17 137.54 137.54 135.62 135.62 0.0M
2021-09-16 137.32 137.56 136.82 136.82 0.0M
2021-09-15 137.70 137.70 136.80 136.80 0.0M
2021-09-14 138.12 138.38 137.92 137.92 0.0M
2021-09-13 138.28 138.90 138.22 138.22 0.0M
2021-09-10 138.58 138.58 137.60 137.66 0.0M
2021-09-09 138.06 138.58 137.90 138.58 0.0M
2021-09-08 139.54 139.58 139.00 139.20 0.0M
2021-09-07 140.90 141.10 140.36 140.36 0.0M
2021-09-06 141.08 141.40 141.00 141.08 0.0M
2021-09-03 141.68 141.68 140.50 140.72 0.0M
2021-09-02 140.90 141.24 140.90 141.12 0.0M
2021-09-01 141.62 141.80 141.02 141.02 0.0M
2021-08-31 141.34 141.44 140.68 140.68 0.0M
2021-08-30 141.18 141.44 141.00 141.30 0.0M
2021-08-27 140.42 141.02 140.42 141.02 0.0M
2021-08-26 140.50 141.00 140.50 140.66 0.0M
2021-08-25 141.26 141.26 140.86 140.88 0.0M
2021-08-24 142.00 142.00 141.14 141.14 0.0M
2021-08-23 141.08 141.56 141.00 141.56 0.0M
2021-08-20 139.82 140.06 139.20 140.02 0.0M
2021-08-19 139.46 140.14 138.48 139.74 0.0M
2021-08-18 141.46 141.48 141.10 141.42 0.0M
2021-08-17 140.70 141.26 140.70 141.26 0.0M
2021-08-16 140.82 141.10 140.78 141.10 0.0M
2021-08-13 141.46 141.72 141.46 141.54 0.0M
2021-08-12 140.96 141.30 140.80 141.30 0.0M
2021-08-11 140.32 140.88 140.32 140.88 0.0M
2021-08-10 139.52 140.00 139.52 139.94 0.0M
2021-08-09 139.08 139.40 139.08 139.40 0.0M
2021-08-06 138.52 139.30 138.52 139.24 0.0M
2021-08-05 138.60 138.74 138.60 138.66 0.0M
2021-08-04 139.08 139.08 138.50 138.50 0.0M
2021-08-03 137.92 138.54 137.92 138.54 0.0M
2021-08-02 137.74 138.08 137.74 137.84 0.0M
2021-07-30 137.20 137.62 137.08 137.08 0.0M
2021-07-29 137.92 138.44 137.92 138.22 0.0M
2021-07-27 137.36 137.36 136.64 136.92 0.0M
2021-07-26 137.02 137.78 137.02 137.78 0.0M
2021-07-23 136.90 137.62 136.90 137.62 0.0M
2021-07-22 136.14 136.34 136.04 136.34 0.0M
2021-07-21 134.34 135.78 134.34 135.58 0.0M
2021-07-19 135.34 135.34 132.60 133.10 0.0M
2021-07-16 137.06 137.06 136.18 136.48 0.0M
2021-07-15 137.86 137.86 136.44 136.44 0.0M
2021-07-13 138.42 138.54 138.30 138.54 0.0M
2021-07-12 138.08 138.30 138.08 138.30 0.0M
2021-07-09 136.66 138.06 136.66 138.06 0.0M
2021-07-08 137.56 137.56 136.22 136.44 0.0M
2021-07-07 138.20 138.60 138.20 138.60 0.0M
2021-07-06 138.26 138.68 137.48 137.48 0.0M
2021-07-05 138.10 138.42 137.68 138.42 0.0M
2021-07-02 138.08 138.08 137.90 138.00 0.0M
2021-07-01 137.12 137.50 137.00 137.48 0.0M
2021-06-30 136.50 136.50 135.50 135.92 0.0M
2021-06-29 136.18 136.38 136.18 136.22 0.0M
2021-06-28 136.80 137.04 136.04 136.04 0.0M
2021-06-25 136.90 137.08 136.54 137.08 0.0M
2021-06-24 136.20 136.82 136.20 136.66 0.0M
2021-06-23 136.90 136.90 135.54 135.54 0.0M
2021-06-22 136.58 136.72 136.58 136.72 0.0M
2021-06-21 134.74 136.48 134.66 136.48 0.0M
2021-06-18 137.68 137.68 135.82 135.82 0.0M
2021-06-17 137.52 138.00 137.48 137.94 0.0M
2021-06-16 138.26 138.26 138.10 138.10 0.0M
2021-06-15 137.96 138.28 137.68 137.68 0.0M
2021-06-14 138.44 138.56 137.90 137.90 0.0M
2021-06-11 137.36 137.82 137.36 137.74 0.0M
2021-06-10 137.06 137.06 136.68 136.98 0.0M
2021-06-09 136.42 136.82 136.40 136.82 0.0M
2021-06-08 136.30 136.64 135.94 136.40 0.0M
2021-06-07 135.82 136.20 135.66 136.00 0.0M
2021-06-04 135.22 135.38 135.22 135.38 0.0M
2021-06-03 135.02 135.12 135.00 135.12 0.0M
2021-06-02 134.78 134.82 134.40 134.82 0.0M
2021-06-01 134.10 134.40 134.10 134.40 0.0M
2021-05-31 134.06 134.06 133.34 133.34 0.0M
2021-05-28 133.96 134.28 133.96 134.00 0.0M
2021-05-27 133.22 133.82 133.08 133.60 0.0M
2021-05-26 133.68 133.68 133.02 133.22 0.0M
2021-05-25 134.10 134.10 133.22 133.22 0.0M
2021-05-24 133.44 134.12 133.44 134.12 0.0M
2021-05-21 133.20 133.64 133.12 133.64 0.0M
2021-05-20 132.30 133.12 131.90 133.12 0.0M
2021-05-19 132.12 132.62 131.00 131.92 0.0M
2021-05-18 133.88 134.02 133.48 133.48 0.0M
2021-05-17 132.96 133.00 132.04 132.88 0.0M
2021-05-14 131.38 132.24 131.38 132.24 0.0M
2021-05-12 130.72 131.62 130.72 131.24 0.0M
2021-05-11 131.56 131.56 130.06 130.48 0.0M
2021-05-10 132.52 132.90 132.52 132.90 0.0M
2021-05-07 131.44 131.84 131.26 131.84 0.0M
2021-05-06 130.84 130.84 130.84 130.84 0.0M
2021-05-05 129.40 130.54 129.40 130.54 0.0M
2021-05-04 129.56 129.98 128.26 128.26 0.0M
2021-05-03 128.94 129.80 128.76 129.80 0.0M
2021-04-30 129.12 129.18 128.76 128.76 0.0M
2021-04-29 129.72 130.08 128.60 128.64 0.0M
2021-04-28 129.08 129.20 128.88 128.92 0.0M
2021-04-27 128.94 128.94 128.64 128.64 0.0M
2021-04-26 128.52 128.96 128.52 128.96 0.0M
2021-04-23 128.64 128.64 128.30 128.50 0.0M
2021-04-22 128.40 128.96 128.40 128.80 0.0M
2021-04-21 127.56 128.04 127.50 128.04 0.0M
2021-04-20 128.90 128.90 127.18 127.24 0.0M
2021-04-19 129.12 129.30 129.12 129.28 0.0M
2021-04-16 127.76 128.76 127.76 128.76 0.0M
2021-04-15 127.40 127.92 127.40 127.58 0.0M
2021-04-14 126.94 127.06 126.90 127.06 0.0M
2021-04-13 127.34 127.60 126.82 127.08 0.0M
2021-04-12 127.42 127.60 127.24 127.24 0.0M
2021-04-09 127.74 127.78 127.64 127.72 0.0M
2021-04-08 127.76 127.76 127.58 127.66 0.0M
2021-04-07 126.92 127.60 126.92 127.16 0.0M
2021-04-06 126.78 127.30 126.78 127.00 0.0M
2021-04-01 126.86 126.86 126.14 126.50 0.0M
2021-03-31 126.96 127.22 126.42 126.42 0.0M
2021-03-30 126.64 127.10 126.38 126.74 0.0M
2021-03-29 125.94 126.22 125.86 126.20 0.0M
2021-03-26 125.12 125.82 125.12 125.82 0.0M
2021-03-24 123.58 123.96 123.58 123.92 0.0M
2021-03-23 123.76 124.30 123.76 124.30 0.0M
2021-03-22 123.62 124.18 123.60 124.18 0.0M
2021-03-19 123.38 123.80 123.38 123.80 0.0M
2021-03-18 123.90 124.30 123.90 124.18 0.0M
2021-03-17 124.38 124.38 123.32 123.52 0.0M
2021-03-16 123.42 123.98 123.38 123.98 0.0M
2021-03-15 123.32 123.58 122.92 122.92 0.0M
2021-03-12 122.42 122.74 122.42 122.74 0.0M
2021-03-11 122.82 122.84 122.70 122.78 0.0M
2021-03-10 121.34 122.46 121.34 122.46 0.0M
2021-03-09 120.32 121.72 120.32 121.72 0.0M
2021-03-08 120.18 120.46 118.92 120.30 0.0M
2021-03-05 118.38 118.88 118.38 118.50 0.0M
2021-03-04 119.22 119.22 118.40 118.94 0.0M
2021-03-03 120.04 120.04 119.16 119.16 0.0M
2021-03-02 119.42 119.92 119.38 119.38 0.0M
2021-03-01 119.16 119.64 118.88 119.42 0.0M
2021-02-26 117.60 118.32 117.60 117.66 0.0M
2021-02-25 120.40 120.40 119.64 119.64 0.0M
2021-02-24 119.88 119.88 119.82 119.82 0.0M
2021-02-23 120.12 120.12 118.66 119.54 0.0M
2021-02-22 119.68 119.96 119.68 119.96 0.0M
2021-02-19 120.36 120.58 120.36 120.58 0.0M
2021-02-18 121.26 121.34 120.12 120.16 0.0M
2021-02-17 121.32 121.64 121.16 121.16 0.0M
2021-02-16 122.34 122.34 121.60 121.60 0.0M
2021-02-15 121.12 122.04 121.12 121.88 0.0M
2021-02-12 119.78 120.54 119.34 120.54 0.0M
2021-02-11 119.86 119.88 119.78 119.78 0.0M
2021-02-10 119.72 119.72 119.40 119.40 0.0M
2021-02-09 119.32 119.42 119.06 119.42 0.0M
2021-02-08 119.98 120.10 119.42 119.42 0.0M
2021-02-05 119.18 119.82 119.18 119.36 0.0M
2021-02-04 119.10 119.16 118.68 119.16 0.0M
2021-02-03 119.56 119.56 118.54 118.74 0.0M
2021-02-02 118.42 118.88 118.32 118.58 0.0M
2021-02-01 117.40 118.40 117.40 118.22 0.0M
2021-01-29 116.94 117.58 116.88 116.88 0.0M
2021-01-28 118.14 119.04 116.70 118.68 0.0M
2021-01-27 119.14 120.00 118.50 119.16 0.0M
2021-01-26 119.10 120.02 119.10 119.58 0.0M
2021-01-25 119.88 119.88 118.16 118.60 0.0M
2021-01-22 119.48 119.48 118.68 119.12 0.0M
2021-01-21 121.00 121.00 120.02 120.02 0.0M
2021-01-20 119.92 120.32 119.90 120.10 0.0M
2021-01-19 120.18 120.18 119.48 119.48 0.0M
2021-01-18 119.22 119.56 119.22 119.52 0.0M
2021-01-15 119.96 120.16 119.48 119.74 0.0M
2021-01-14 119.62 120.66 119.58 120.64 0.0M
2021-01-13 119.00 119.78 118.94 119.60 0.0M
2021-01-12 118.88 118.88 118.50 118.50 0.0M
2021-01-11 118.72 119.02 117.86 118.28 0.0M
2021-01-08 119.38 119.40 118.88 119.36 0.0M
2021-01-07 118.16 118.86 118.16 118.68 0.0M
2021-01-06 117.08 118.62 116.82 118.42 0.0M
2021-01-05 116.34 116.66 116.34 116.66 0.0M
2021-01-04 116.66 117.52 116.64 116.64 0.0M