BNP Paribas Easy Quality Europe UCITS ETF Dis (QUED)

QUED
🏛️ 프랑스 →
141.76
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
2025-10-03 141.58 141.76 141.32 141.76 0.0M
2025-10-02 141.16 141.16 141.16 141.30 0.0M
2025-10-01 138.54 138.54 138.54 139.98 0.0M
2025-09-30 137.42 137.42 137.42 138.60 0.0M
2025-09-29 136.96 136.96 136.96 137.64 0.0M
2025-09-26 136.26 136.76 136.26 136.66 0.0M
2025-09-25 136.26 136.26 136.26 136.14 0.0M
2025-09-24 137.02 137.20 137.02 136.90 0.0M
2025-09-23 137.16 137.16 137.16 137.52 0.0M
2025-09-22 137.22 137.22 137.22 137.12 0.0M
2025-09-19 137.14 137.14 137.12 137.00 0.0M
2025-09-18 136.62 136.62 136.62 137.54 0.0M
2025-09-17 136.06 136.06 135.88 136.10 0.0M
2025-09-16 137.22 137.22 137.22 135.80 0.0M
2025-09-15 137.14 137.14 137.14 137.14 0.0M
2025-09-12 137.14 137.22 136.86 136.78 0.0M
2025-09-11 136.66 137.06 136.66 137.06 0.0M
2025-09-10 137.16 137.16 137.16 136.34 0.0M
2025-09-09 136.44 136.44 136.44 136.40 0.0M
2025-09-08 135.80 135.80 135.80 136.26 0.0M
2025-09-05 135.58 135.58 135.58 135.34 0.0M
2025-09-04 134.26 134.26 134.26 135.32 0.0M
2025-09-03 133.70 133.92 133.70 134.06 0.0M
2025-09-02 134.86 134.86 134.86 132.86 0.0M
2025-09-01 135.16 135.16 135.16 134.86 0.0M
2025-08-29 135.92 135.92 135.92 135.10 0.0M
2025-08-28 136.72 136.72 136.72 136.10 0.0M
2025-08-27 136.28 136.28 136.28 136.36 0.0M
2025-08-26 136.08 136.08 136.08 136.10 0.0M
2025-08-25 136.66 136.66 136.66 136.40 0.0M
2025-08-22 136.02 136.02 136.02 137.14 0.0M
2025-08-21 136.28 136.28 136.28 136.24 0.0M
2025-08-20 135.64 135.64 135.64 136.42 0.0M
2025-08-19 135.50 135.50 135.50 136.18 0.0M
2025-08-18 134.98 134.98 134.94 135.10 0.0M
2025-08-15 135.32 135.32 135.32 134.66 0.0M
2025-08-14 134.38 134.38 134.38 134.92 0.0M
2025-08-13 135.04 135.04 135.04 134.66 0.0M
2025-08-12 134.58 134.58 134.42 134.42 0.0M
2025-08-11 134.86 134.86 134.86 134.14 0.0M
2025-08-08 134.98 134.98 134.98 134.50 0.0M
2025-08-07 133.76 133.76 133.76 135.00 0.0M
2025-08-06 134.68 134.68 134.68 133.46 0.0M
2025-08-05 134.66 134.82 134.66 134.16 0.0M
2025-08-04 133.04 133.04 133.04 133.98 0.0M
2025-08-01 133.96 133.96 133.96 132.64 0.0M
2025-07-31 136.46 136.46 136.46 135.58 0.0M
2025-07-30 136.12 136.12 136.12 135.98 0.0M
2025-07-29 137.24 137.74 137.24 136.54 0.0M
2025-07-28 137.98 137.98 137.98 136.84 0.0M
2025-07-25 136.54 136.54 136.40 136.62 0.0M
2025-07-24 137.74 137.74 137.74 137.38 0.0M
2025-07-23 137.02 137.02 137.02 137.24 0.0M
2025-07-22 136.08 136.08 136.08 135.52 0.0M
2025-07-21 136.86 136.86 136.86 136.14 0.0M
2025-07-18 136.96 136.96 136.96 136.40 0.0M
2025-07-17 136.36 136.52 136.36 136.86 0.0M
2025-07-16 135.76 135.76 135.76 135.66 0.0M
2025-07-15 136.94 136.94 136.94 136.28 0.0M
2025-07-14 136.10 136.10 136.10 136.54 0.0M
2025-07-11 137.88 137.88 136.80 136.80 0.0M
2025-07-10 137.70 138.14 137.70 138.24 0.0M
2025-07-09 136.74 136.74 136.74 137.00 0.0M
2025-07-08 136.32 136.32 136.32 136.76 0.0M
2025-07-07 135.42 135.42 135.42 136.36 0.0M
2025-07-04 135.60 135.60 135.60 135.46 0.0M
2025-07-03 135.92 135.92 135.48 136.12 0.0M
2025-07-02 136.08 136.08 135.58 135.58 0.0M
2025-07-01 136.32 136.32 136.32 135.78 0.0M
2025-06-30 136.80 136.80 136.80 136.14 0.0M
2025-06-27 135.98 136.22 135.98 136.44 0.0M
2025-06-26 135.40 135.40 135.40 135.12 0.0M
2025-06-25 136.00 136.00 136.00 135.12 0.0M
2025-06-24 136.50 136.50 136.50 135.86 0.0M
2025-06-23 134.10 134.10 134.10 134.60 0.0M
2025-06-20 135.56 135.56 135.56 134.62 0.0M
2025-06-19 135.60 135.60 135.60 135.04 0.0M
2025-06-18 137.40 137.40 137.40 136.42 0.0M
2025-06-17 137.34 137.70 137.34 137.52 0.0M
2025-06-16 138.30 138.30 138.30 138.56 0.0M
2025-06-13 137.68 138.84 137.68 137.98 0.0M
2025-06-12 139.56 139.56 139.40 139.42 0.0M
2025-06-11 140.50 140.50 140.38 140.38 0.0M
2025-06-10 140.22 140.22 140.22 140.64 0.0M
2025-06-09 140.42 140.42 140.38 140.18 0.0M
2025-06-06 139.82 139.82 139.82 140.20 0.0M
2025-06-05 139.90 139.90 139.90 139.84 0.0M
2025-06-04 139.00 139.00 139.00 139.48 0.0M
2025-06-03 139.08 139.08 139.08 138.46 0.0M
2025-06-02 138.68 138.68 138.28 138.76 0.0M
2025-05-30 138.60 139.14 138.60 138.68 0.0M
2025-05-29 139.60 139.60 139.60 138.58 0.0M
2025-05-28 139.38 139.38 139.38 138.88 0.0M
2025-05-27 139.24 139.80 139.24 139.54 0.0M
2025-05-26 139.40 139.40 139.40 139.28 0.0M
2025-05-23 139.26 139.26 139.26 137.52 0.0M
2025-05-22 139.12 139.12 139.12 138.74 0.0M
2025-05-21 139.98 139.98 139.98 139.86 0.0M
2025-05-20 139.00 139.00 139.00 140.00 0.0M
2025-05-19 138.40 138.40 138.40 138.54 0.0M
2025-05-16 138.92 139.32 138.48 138.58 0.0M
2025-05-15 136.78 136.78 136.78 138.26 0.0M
2025-05-14 137.48 137.48 137.26 137.00 0.0M
2025-05-13 137.02 137.82 137.02 137.82 0.0M
2025-05-12 134.96 136.06 134.96 136.72 0.0M
2025-05-09 133.84 133.84 133.84 134.06 0.0M
2025-05-08 133.46 133.46 133.46 133.36 0.0M
2025-05-07 132.86 132.86 132.86 132.88 0.0M
2025-05-06 133.98 133.98 133.80 133.62 0.0M
2025-05-05 133.14 133.14 133.14 133.60 0.0M
2025-05-02 132.18 132.18 132.18 133.12 0.0M
2025-04-30 130.24 130.70 130.24 130.70 0.0M
2025-04-29 129.32 129.32 129.32 129.34 0.0M
2025-04-28 129.38 129.38 129.38 129.20 0.0M
2025-04-25 129.12 129.12 129.12 128.54 0.0M
2025-04-24 127.20 127.20 127.20 128.38 0.0M
2025-04-23 130.44 130.44 130.44 130.12 0.0M
2025-04-22 127.40 127.40 127.40 128.44 0.0M
2025-04-17 127.80 127.80 127.80 127.94 0.0M
2025-04-16 127.52 127.52 127.52 127.94 0.0M
2025-04-15 127.44 128.46 127.44 128.94 0.0M
2025-04-14 125.52 125.52 125.52 126.70 0.0M
2025-04-11 123.94 123.94 123.02 123.02 0.0M
2025-04-10 123.32 123.32 123.32 123.32 0.0M
2025-04-09 118.42 118.42 118.42 118.42 0.0M
2025-04-08 121.00 121.00 121.00 122.42 0.0M
2025-04-07 118.82 118.82 118.82 118.82 0.0M
2025-04-04 129.50 129.50 129.50 125.20 0.0M
2025-04-03 131.70 131.70 131.32 130.80 0.0M
2025-04-02 134.58 134.58 134.58 134.20 0.0M
2025-04-01 134.80 134.80 134.80 135.10 0.0M
2025-03-31 134.40 134.40 134.40 133.50 0.0M
2025-03-28 136.64 136.76 136.64 136.02 0.0M
2025-03-27 136.44 136.44 136.44 137.12 0.0M
2025-03-26 138.78 138.78 138.78 137.38 0.0M
2025-03-25 138.66 138.66 138.66 138.86 0.0M
2025-03-24 139.26 139.26 138.52 138.56 0.0M
2025-03-21 138.98 138.98 138.98 138.62 0.0M
2025-03-20 140.00 140.00 140.00 139.76 0.0M
2025-03-19 138.76 138.76 138.76 140.10 0.0M
2025-03-18 139.34 139.34 139.34 139.34 0.0M
2025-03-17 138.06 138.06 138.06 138.78 0.0M
2025-03-14 136.50 137.64 136.50 137.96 0.0M
2025-03-13 136.60 136.60 136.60 136.34 0.0M
2025-03-12 136.94 136.94 136.94 136.98 0.0M
2025-03-11 138.78 138.78 136.46 136.46 0.0M
2025-03-10 141.60 141.60 139.42 139.28 0.0M
2025-03-07 140.12 140.90 140.12 140.90 0.0M
2025-03-06 141.60 141.60 141.60 141.40 0.0M
2025-03-05 141.74 141.74 141.72 141.48 0.0M
2025-03-04 142.34 142.34 142.34 140.38 0.0M
2025-03-03 142.70 142.70 142.70 143.24 0.0M
2025-02-28 141.46 141.46 141.46 142.38 0.0M
2025-02-27 142.36 142.36 142.36 142.64 0.0M
2025-02-26 143.62 144.40 143.62 143.76 0.0M
2025-02-25 143.04 143.04 143.00 143.14 0.0M
2025-02-24 143.88 143.88 143.88 143.06 0.0M
2025-02-21 143.12 143.12 143.12 143.54 0.0M
2025-02-20 142.96 142.96 142.96 142.88 0.0M
2025-02-19 144.40 144.40 144.40 142.96 0.0M
2025-02-18 144.62 144.62 144.62 144.74 0.0M
2025-02-17 144.04 144.04 144.04 144.56 0.0M
2025-02-14 144.82 144.82 144.82 144.04 0.0M
2025-02-13 144.00 144.00 143.50 144.52 0.0M
2025-02-12 142.52 142.52 142.52 142.64 0.0M
2025-02-11 142.02 142.12 142.02 142.12 0.0M
2025-02-10 141.16 141.16 141.16 142.04 0.0M
2025-02-07 142.18 142.18 142.00 141.10 0.0M
2025-02-06 141.90 141.90 141.90 142.48 0.0M
2025-02-05 140.10 140.10 140.10 141.34 0.0M
2025-02-04 139.58 139.94 139.58 140.22 0.0M
2025-02-03 138.36 138.36 138.36 139.78 0.0M
2025-01-31 141.36 141.36 141.36 141.20 0.0M
2025-01-30 139.38 139.38 139.38 140.62 0.0M
2025-01-29 139.34 139.34 139.34 139.06 0.0M
2025-01-28 138.32 138.32 138.32 138.48 0.0M
2025-01-27 137.40 137.40 137.40 138.28 0.0M
2025-01-24 138.84 139.00 138.84 138.52 0.0M
2025-01-23 137.44 137.44 137.44 137.94 0.0M
2025-01-22 137.10 137.10 137.10 137.36 0.0M
2025-01-21 135.40 136.32 135.40 136.30 0.0M
2025-01-20 135.86 135.86 135.86 135.58 0.0M
2025-01-17 135.80 135.80 135.80 136.04 0.0M
2025-01-16 135.42 135.42 135.42 135.30 0.0M
2025-01-15 132.60 132.60 132.60 133.98 0.0M
2025-01-14 133.44 133.44 132.30 132.32 0.0M
2025-01-13 133.20 133.20 132.80 132.80 0.0M
2025-01-10 134.96 134.96 134.96 134.12 0.0M
2025-01-09 133.96 133.96 133.84 135.20 0.0M
2025-01-08 135.26 135.26 135.26 134.74 0.0M
2025-01-07 134.82 134.82 134.82 134.98 0.0M
2025-01-06 134.22 134.22 134.22 134.92 0.0M
2025-01-03 134.20 134.20 134.20 133.54 0.0M
2025-01-02 133.62 133.62 133.62 134.24 0.0M