BNP Paribas Easy ECPI Global ESG Hydrogen Economy UCITS ETF EUR Cap

ASRS
🏛️ 프랑스 →
10.70
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 10.70 10.70 10.67 10.70 0.0M
2025-09-25 10.72 10.72 10.64 10.71 0.0M
2025-09-24 10.78 10.78 10.70 10.75 0.0M
2025-09-23 10.85 10.85 10.85 10.81 0.0M
2025-09-22 10.68 10.76 10.68 10.74 0.0M
2025-09-19 10.78 10.78 10.71 10.70 0.0M
2025-09-18 10.71 10.74 10.67 10.67 0.0M
2025-09-17 10.55 10.59 10.55 10.59 0.0M
2025-09-16 10.59 10.59 10.59 10.55 0.0M
2025-09-15 10.58 10.62 10.58 10.61 0.0M
2025-09-12 10.66 10.66 10.58 10.58 0.0M
2025-09-11 10.55 10.67 10.55 10.67 0.0M
2025-09-10 10.50 10.50 10.50 10.55 0.0M
2025-09-09 10.45 10.47 10.45 10.42 0.0M
2025-09-08 10.47 10.51 10.45 10.45 0.0M
2025-09-05 10.44 10.46 10.43 10.39 0.0M
2025-09-04 10.29 10.36 10.29 10.38 0.0M
2025-09-03 10.38 10.38 10.33 10.33 0.0M
2025-09-02 10.45 10.45 10.32 10.33 0.0M
2025-09-01 10.45 10.45 10.45 10.44 0.0M
2025-08-29 10.56 10.56 10.44 10.43 0.0M
2025-08-28 10.55 10.58 10.55 10.58 0.0M
2025-08-27 10.53 10.53 10.53 10.52 0.0M
2025-08-26 10.48 10.55 10.47 10.52 0.0M
2025-08-25 10.55 10.60 10.55 10.57 0.0M
2025-08-22 10.51 10.55 10.51 10.64 0.0M
2025-08-21 10.54 10.54 10.48 10.51 0.0M
2025-08-20 10.55 10.55 10.53 10.51 0.0M
2025-08-19 10.52 10.52 10.51 10.54 0.0M
2025-08-18 10.49 10.52 10.49 10.52 0.0M
2025-08-15 10.44 10.45 10.37 10.37 0.0M
2025-08-14 10.35 10.35 10.33 10.35 0.0M
2025-08-13 10.27 10.30 10.27 10.31 0.0M
2025-08-12 10.20 10.23 10.20 10.26 0.0M
2025-08-11 10.24 10.24 10.20 10.20 0.0M
2025-08-08 10.24 10.34 10.24 10.29 0.0M
2025-08-07 10.24 10.28 10.23 10.25 0.0M
2025-08-06 10.28 10.28 10.24 10.25 0.0M
2025-08-05 10.22 10.28 10.22 10.24 0.0M
2025-08-04 10.19 10.24 10.16 10.24 0.0M
2025-08-01 10.28 10.28 10.19 10.13 0.0M
2025-07-31 10.43 10.43 10.37 10.37 0.0M
2025-07-30 10.41 10.47 10.41 10.43 0.0M
2025-07-29 10.46 10.49 10.43 10.43 0.0M
2025-07-28 10.44 10.51 10.35 10.35 0.0M
2025-07-25 10.27 10.27 10.27 10.33 0.0M
2025-07-24 10.23 10.24 10.23 10.30 0.0M
2025-07-23 10.21 10.27 10.21 10.23 0.0M
2025-07-22 10.08 10.16 10.08 10.16 0.0M
2025-07-21 10.09 10.10 10.08 10.10 0.0M
2025-07-18 10.03 10.08 10.03 10.08 0.0M
2025-07-17 9.93 9.93 9.92 9.98 0.0M
2025-07-16 9.90 9.92 9.77 9.77 0.0M
2025-07-15 9.93 9.97 9.93 9.94 0.0M
2025-07-14 9.84 9.84 9.84 9.87 0.0M
2025-07-11 9.92 9.92 9.91 9.90 0.0M
2025-07-10 9.95 9.97 9.95 9.97 0.0M
2025-07-09 9.75 9.95 9.75 9.95 0.0M
2025-07-08 9.72 9.73 9.72 9.73 0.0M
2025-07-07 9.75 9.75 9.73 9.72 0.0M
2025-07-04 9.75 9.75 9.72 9.72 0.0M
2025-07-03 9.69 9.79 9.69 9.78 0.0M
2025-07-02 9.59 9.66 9.59 9.67 0.0M
2025-07-01 9.50 9.50 9.46 9.51 0.0M
2025-06-30 9.43 9.47 9.40 9.40 0.0M
2025-06-27 9.49 9.49 9.49 9.50 0.0M
2025-06-26 9.32 9.32 9.32 9.41 0.0M
2025-06-25 9.40 9.40 9.38 9.32 0.0M
2025-06-24 9.33 9.33 9.33 9.33 0.0M
2025-06-23 9.17 9.25 9.17 9.23 0.0M
2025-06-20 9.28 9.33 9.28 9.33 0.0M
2025-06-19 9.32 9.32 9.23 9.25 0.0M
2025-06-18 9.35 9.36 9.35 9.36 0.0M
2025-06-17 9.39 9.39 9.33 9.33 0.0M
2025-06-16 9.38 9.38 9.38 9.46 0.0M
2025-06-13 9.44 9.44 9.36 9.35 0.0M
2025-06-12 9.45 9.46 9.37 9.46 0.0M
2025-06-11 9.44 9.46 9.44 9.48 0.0M
2025-06-10 9.40 9.41 9.40 9.50 0.0M
2025-06-09 9.36 9.36 9.35 9.34 0.0M
2025-06-06 9.33 9.33 9.33 9.37 0.0M
2025-06-05 9.30 9.33 9.30 9.33 0.0M
2025-06-04 9.30 9.36 9.30 9.31 0.0M
2025-06-03 9.20 9.20 9.20 9.27 0.0M
2025-06-02 9.21 9.21 9.20 9.21 0.0M
2025-05-30 9.22 9.27 9.22 9.25 0.0M
2025-05-29 9.25 9.28 9.22 9.24 0.0M
2025-05-28 9.23 9.25 9.23 9.22 0.0M
2025-05-27 9.19 9.21 9.18 9.18 0.0M
2025-05-26 9.17 9.17 9.17 9.19 0.0M
2025-05-23 9.14 9.14 9.12 9.12 0.0M
2025-05-22 9.08 9.10 9.08 9.10 0.0M
2025-05-21 9.21 9.21 9.11 9.11 0.0M
2025-05-20 9.18 9.25 9.18 9.27 0.0M
2025-05-19 9.12 9.12 9.08 9.08 0.0M
2025-05-16 9.14 9.14 9.14 9.13 0.0M
2025-05-15 9.06 9.10 9.03 9.10 0.0M
2025-05-14 9.17 9.17 9.07 9.07 0.0M
2025-05-13 9.17 9.19 9.14 9.14 0.0M
2025-05-12 9.11 9.11 9.06 9.07 0.0M
2025-05-09 8.84 8.88 8.82 8.82 0.0M
2025-05-08 8.73 8.73 8.73 8.75 0.0M
2025-05-07 8.75 8.75 8.75 8.73 0.0M
2025-05-06 8.81 8.81 8.73 8.78 0.0M
2025-05-05 8.76 8.79 8.76 8.80 0.0M
2025-05-02 8.77 8.77 8.69 8.75 0.0M
2025-04-30 8.62 8.62 8.62 8.62 0.0M
2025-04-29 8.59 8.61 8.59 8.60 0.0M
2025-04-28 8.58 8.61 8.58 8.56 0.0M
2025-04-25 8.53 8.53 8.45 8.51 0.0M
2025-04-24 8.35 8.35 8.35 8.44 0.0M
2025-04-23 8.40 8.40 8.40 8.35 0.0M
2025-04-22 8.17 8.17 8.17 8.27 0.0M
2025-04-17 8.28 8.28 8.26 8.26 0.0M
2025-04-16 8.25 8.25 8.25 8.25 0.0M
2025-04-15 8.19 8.21 8.19 8.21 0.0M
2025-04-14 8.10 8.10 8.10 8.12 0.0M
2025-04-11 8.00 8.00 7.83 7.91 0.0M
2025-04-10 7.91 7.91 7.91 7.91 0.0M
2025-04-09 7.63 7.63 7.63 7.63 0.0M
2025-04-08 7.88 8.00 7.88 7.97 0.0M
2025-04-07 7.85 7.85 7.62 7.71 0.0M
2025-04-04 8.36 8.36 7.98 7.98 0.0M
2025-04-03 8.51 8.55 8.46 8.46 0.0M
2025-04-02 8.66 8.68 8.66 8.68 0.0M
2025-04-01 8.63 8.68 8.63 8.68 0.0M
2025-03-31 8.73 8.73 8.66 8.66 0.0M
2025-03-28 8.87 8.87 8.76 8.76 0.0M
2025-03-27 8.93 8.93 8.92 8.92 0.0M
2025-03-26 9.06 9.06 9.06 8.98 0.0M
2025-03-25 9.01 9.05 9.01 9.05 0.0M
2025-03-24 9.13 9.13 9.00 9.00 0.0M
2025-03-21 9.12 9.12 9.12 9.06 0.0M
2025-03-20 9.21 9.21 9.14 9.19 0.0M
2025-03-19 9.15 9.19 9.15 9.20 0.0M
2025-03-18 9.16 9.21 9.15 9.15 0.0M
2025-03-17 9.03 9.15 9.03 9.15 0.0M
2025-03-14 8.93 8.93 8.93 9.01 0.0M
2025-03-13 8.89 8.92 8.89 8.91 0.0M
2025-03-12 8.97 8.98 8.95 8.98 0.0M
2025-03-11 9.01 9.01 8.96 8.97 0.0M
2025-03-10 8.77 9.06 8.77 9.05 0.0M
2025-03-07 9.05 9.08 9.00 9.08 0.0M
2025-03-06 9.00 9.08 9.00 9.08 0.0M
2025-03-05 9.01 9.01 8.94 8.94 0.0M
2025-03-04 8.98 8.98 8.90 8.80 0.0M
2025-03-03 9.12 9.16 9.12 9.15 0.0M
2025-02-28 9.07 9.14 9.05 9.14 0.0M
2025-02-27 9.23 9.23 9.21 9.23 0.0M
2025-02-26 9.17 9.30 9.17 9.30 0.0M
2025-02-25 9.08 9.13 9.05 9.05 0.0M
2025-02-24 9.14 9.15 9.11 9.15 0.0M
2025-02-21 9.19 9.23 9.17 9.21 0.0M
2025-02-20 9.14 9.17 9.13 9.17 0.0M
2025-02-19 9.19 9.21 9.17 9.20 0.0M
2025-02-18 9.14 9.19 9.09 9.19 0.0M
2025-02-17 9.11 9.18 9.11 9.18 0.1M
2025-02-14 9.12 9.15 9.09 9.15 0.0M
2025-02-13 8.99 9.09 8.99 9.10 0.0M
2025-02-12 8.97 8.97 8.97 8.97 0.0M
2025-02-11 9.07 9.08 9.04 9.08 0.0M
2025-02-10 9.11 9.11 9.05 9.11 0.0M
2025-02-07 9.10 9.10 9.08 9.01 0.0M
2025-02-06 9.10 9.16 9.10 9.16 0.0M
2025-02-05 8.95 9.10 8.95 9.10 0.0M
2025-02-04 8.92 9.05 8.90 9.05 0.0M
2025-02-03 8.88 9.02 8.88 9.02 0.0M
2025-01-31 9.09 9.10 9.07 9.07 0.0M
2025-01-30 9.00 9.14 9.00 9.14 0.0M
2025-01-29 8.91 8.97 8.91 8.97 0.0M
2025-01-28 8.91 8.91 8.91 8.91 0.0M
2025-01-27 9.00 9.00 8.89 8.91 0.0M
2025-01-24 9.04 9.07 9.04 9.06 0.0M
2025-01-23 8.95 8.96 8.95 8.99 0.0M
2025-01-22 9.08 9.10 9.00 9.03 0.0M
2025-01-21 8.76 9.10 8.76 9.10 0.0M
2025-01-20 8.82 9.20 8.82 9.12 0.0M
2025-01-17 9.15 9.25 9.15 9.25 0.0M
2025-01-16 9.11 9.11 9.02 9.05 0.0M
2025-01-15 8.93 9.10 8.93 9.10 0.0M
2025-01-14 8.93 8.93 8.87 8.87 0.0M
2025-01-13 8.85 8.90 8.85 8.87 0.0M
2025-01-10 8.90 8.90 8.90 8.84 0.0M
2025-01-09 8.98 9.02 8.98 8.99 0.0M
2025-01-08 9.20 9.20 9.06 9.06 0.0M
2025-01-07 9.28 9.28 9.22 9.22 0.0M
2025-01-06 9.18 9.18 9.16 9.27 0.0M
2025-01-03 9.12 9.12 9.08 9.10 0.0M
2025-01-02 8.98 9.13 8.95 9.13 0.0M