BNP Paribas Easy S&P 500 ESG UCITS ETF H EUR Acc

SPEUH
🏛️ 프랑스 →
13.47
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 13.46 13.47 13.44 13.47 0.0M
2025-09-25 13.47 13.47 13.41 13.42 0.0M
2025-09-24 13.56 13.56 13.56 13.51 0.0M
2025-09-23 13.59 13.59 13.59 13.59 0.0M
2025-09-22 13.49 13.49 13.49 13.55 0.0M
2025-09-19 13.43 13.48 13.43 13.45 0.0M
2025-09-18 13.42 13.48 13.42 13.46 0.0M
2025-09-17 13.37 13.37 13.36 13.36 0.0M
2025-09-16 13.40 13.40 13.40 13.36 0.0M
2025-09-15 13.36 13.36 13.35 13.38 0.0M
2025-09-12 13.34 13.34 13.34 13.34 0.0M
2025-09-11 13.21 13.21 13.21 13.32 0.0M
2025-09-10 13.23 13.26 13.23 13.20 0.0M
2025-09-09 13.19 13.19 13.19 13.18 0.0M
2025-09-08 13.17 13.18 13.17 13.20 0.0M
2025-09-05 13.25 13.25 13.24 13.14 0.0M
2025-09-04 13.16 13.17 13.16 13.19 0.0M
2025-09-03 13.10 13.14 13.10 13.12 0.0M
2025-09-02 13.15 13.15 13.00 12.97 0.0M
2025-09-01 13.16 13.17 13.16 13.17 0.0M
2025-08-29 13.22 13.22 13.18 13.15 0.0M
2025-08-28 13.21 13.21 13.19 13.17 0.0M
2025-08-27 13.17 13.17 13.17 13.18 0.0M
2025-08-26 13.10 13.10 13.10 13.10 0.0M
2025-08-25 13.15 13.15 13.15 13.16 0.0M
2025-08-22 12.96 13.15 12.96 13.18 0.0M
2025-08-21 13.02 13.02 12.98 13.00 0.0M
2025-08-20 13.04 13.04 13.04 13.00 0.0M
2025-08-19 13.12 13.13 13.12 13.09 0.0M
2025-08-18 13.12 13.12 13.12 13.12 0.0M
2025-08-15 13.21 13.21 13.14 13.13 0.0M
2025-08-14 13.15 13.15 13.14 13.13 0.0M
2025-08-13 13.13 13.13 13.13 13.14 0.0M
2025-08-12 12.99 13.06 12.97 13.08 0.0M
2025-08-11 13.03 13.03 13.00 13.00 0.0M
2025-08-08 12.91 12.91 12.91 12.98 0.0M
2025-08-07 12.93 12.96 12.89 12.88 0.0M
2025-08-06 12.89 12.90 12.84 12.89 0.0M
2025-08-05 12.95 12.95 12.93 12.83 0.0M
2025-08-04 12.75 12.75 12.75 12.86 0.0M
2025-08-01 12.88 12.88 12.87 12.69 0.0M
2025-07-31 13.08 13.08 13.08 12.98 0.0M
2025-07-30 12.93 12.95 12.93 12.92 0.0M
2025-07-29 12.99 13.00 12.99 12.93 0.0M
2025-07-28 13.02 13.02 13.02 12.95 0.0M
2025-07-25 12.93 12.93 12.93 12.95 0.0M
2025-07-24 12.92 12.92 12.92 12.95 0.0M
2025-07-23 12.82 12.82 12.81 12.81 0.0M
2025-07-22 12.75 12.75 12.75 12.74 0.0M
2025-07-21 12.79 12.79 12.79 12.80 0.0M
2025-07-18 12.79 12.79 12.79 12.74 0.0M
2025-07-17 12.71 12.71 12.71 12.74 0.0M
2025-07-16 12.63 12.66 12.63 12.64 0.0M
2025-07-15 12.76 12.76 12.71 12.73 0.0M
2025-07-14 12.64 12.64 12.64 12.69 0.0M
2025-07-11 12.71 12.71 12.71 12.70 0.0M
2025-07-10 12.68 12.68 12.68 12.75 0.0M
2025-07-09 12.64 12.64 12.63 12.67 0.0M
2025-07-08 12.64 12.64 12.63 12.62 0.0M
2025-07-07 12.67 12.69 12.66 12.65 0.0M
2025-07-04 12.72 12.72 12.65 12.63 0.0M
2025-07-03 12.62 12.64 12.62 12.72 0.0M
2025-07-02 12.60 12.60 12.60 12.60 0.0M
2025-07-01 12.54 12.62 12.54 12.56 0.0M
2025-06-30 12.54 12.54 12.54 12.49 0.0M
2025-06-27 12.46 12.46 12.46 12.49 0.0M
2025-06-26 12.39 12.40 12.39 12.39 0.0M
2025-06-25 12.30 12.30 12.30 12.34 0.0M
2025-06-24 12.27 12.29 12.25 12.27 0.0M
2025-06-23 12.06 12.06 12.06 12.09 0.0M
2025-06-20 12.07 12.07 12.07 12.09 0.0M
2025-06-19 12.06 12.06 12.06 11.99 0.0M
2025-06-18 12.14 12.14 12.14 12.15 0.0M
2025-06-17 12.15 12.16 12.15 12.17 0.0M
2025-06-16 12.14 12.14 12.14 12.22 0.0M
2025-06-13 12.09 12.13 12.09 12.16 0.0M
2025-06-12 12.19 12.19 12.19 12.21 0.0M
2025-06-11 12.23 12.23 12.23 12.26 0.0M
2025-06-10 12.18 12.18 12.18 12.23 0.0M
2025-06-09 12.19 12.19 12.19 12.19 0.0M
2025-06-06 12.09 12.11 12.09 12.16 0.0M
2025-06-05 12.09 12.09 12.09 12.13 0.0M
2025-06-04 12.06 12.06 12.06 12.09 0.0M
2025-06-03 11.95 11.97 11.95 12.03 0.0M
2025-06-02 11.90 11.92 11.90 11.91 0.0M
2025-05-30 11.91 11.93 11.87 11.91 0.0M
2025-05-29 12.11 12.11 12.02 11.96 0.0M
2025-05-28 11.94 11.96 11.94 11.93 0.0M
2025-05-27 11.85 11.85 11.85 11.91 0.0M
2025-05-26 11.85 11.85 11.85 11.84 0.0M
2025-05-23 11.82 11.82 11.82 11.71 0.0M
2025-05-22 11.83 11.83 11.83 11.81 0.0M
2025-05-21 11.96 11.97 11.96 12.00 0.0M
2025-05-20 12.04 12.06 12.04 12.03 0.0M
2025-05-19 11.96 12.02 11.96 12.02 0.0M
2025-05-16 11.97 12.01 11.97 11.99 0.0M
2025-05-15 11.90 11.96 11.90 11.95 0.0M
2025-05-14 11.94 11.95 11.94 11.93 0.0M
2025-05-13 11.81 11.92 11.79 11.93 0.0M
2025-05-12 11.70 11.80 11.70 11.73 0.0M
2025-05-09 11.51 11.51 11.51 11.47 0.0M
2025-05-08 11.51 11.53 11.44 11.52 0.0M
2025-05-07 11.46 11.46 11.42 11.38 0.0M
2025-05-06 11.48 11.48 11.48 11.46 0.0M
2025-05-05 11.48 11.48 11.48 11.53 0.0M
2025-05-02 11.44 11.50 11.41 11.52 0.0M
2025-04-30 11.26 11.26 11.26 11.18 0.0M
2025-04-29 11.22 11.28 11.21 11.25 0.0M
2025-04-28 11.21 11.25 11.21 11.15 0.0M
2025-04-25 11.22 11.22 11.14 11.15 0.0M
2025-04-24 10.92 10.92 10.92 11.05 0.0M
2025-04-23 10.96 10.98 10.96 11.00 0.0M
2025-04-22 10.80 10.80 10.80 10.77 0.0M
2025-04-17 10.86 10.86 10.74 10.81 0.0M
2025-04-16 10.90 10.99 10.90 10.96 0.0M
2025-04-15 11.12 11.15 11.12 11.09 0.0M
2025-04-14 11.14 11.14 11.14 11.06 0.0M
2025-04-11 10.89 10.89 10.72 10.76 0.0M
2025-04-10 10.75 11.00 10.75 10.75 0.0M
2025-04-09 10.14 10.14 10.14 10.25 0.0M
2025-04-08 10.58 10.73 10.58 10.56 0.1M
2025-04-07 10.03 10.40 10.03 10.17 0.0M
2025-04-04 11.21 11.21 11.21 10.68 0.0M
2025-04-03 11.29 11.29 11.13 11.19 0.0M
2025-04-02 11.56 11.61 11.47 11.61 0.0M
2025-04-01 11.51 11.51 11.51 11.58 0.0M
2025-03-31 11.36 11.40 11.31 11.41 0.0M
2025-03-28 11.65 11.72 11.50 11.49 0.0M
2025-03-27 11.69 11.74 11.69 11.72 0.0M
2025-03-26 11.82 11.82 11.82 11.74 0.0M
2025-03-25 11.81 11.81 11.80 11.80 0.0M
2025-03-24 11.70 11.83 11.70 11.78 0.0M
2025-03-21 11.63 11.63 11.59 11.56 0.0M
2025-03-20 11.67 11.70 11.67 11.60 0.0M
2025-03-19 11.54 11.54 11.54 11.60 0.0M
2025-03-18 11.61 11.61 11.61 11.52 0.0M
2025-03-17 11.52 11.57 11.52 11.55 0.0M
2025-03-14 11.42 11.44 11.40 11.49 0.0M
2025-03-13 11.41 11.49 11.41 11.35 0.0M
2025-03-12 11.46 11.53 11.46 11.49 0.0M
2025-03-11 11.54 11.57 11.43 11.44 0.0M
2025-03-10 11.81 11.81 11.62 11.62 0.0M
2025-03-07 11.84 11.84 11.81 11.76 0.0M
2025-03-06 11.95 11.95 11.85 11.93 0.0M
2025-03-05 11.94 11.94 11.85 11.83 0.0M
2025-03-04 12.02 12.02 12.02 11.80 0.0M
2025-03-03 12.23 12.23 12.23 12.19 0.0M
2025-02-28 12.04 12.08 12.00 12.05 0.0M
2025-02-27 12.23 12.23 12.23 12.20 0.0M
2025-02-26 12.30 12.33 12.26 12.30 0.0M
2025-02-25 12.26 12.32 12.26 12.20 0.0M
2025-02-24 12.40 12.44 12.40 12.37 0.0M
2025-02-21 12.56 12.56 12.56 12.50 0.0M
2025-02-20 12.58 12.58 12.56 12.52 0.0M
2025-02-19 12.56 12.56 12.56 12.56 0.0M
2025-02-18 12.55 12.55 12.55 12.54 0.0M
2025-02-17 12.54 12.54 12.53 12.53 0.0M
2025-02-14 12.53 12.53 12.51 12.52 0.0M
2025-02-13 12.37 12.46 12.33 12.45 0.0M
2025-02-12 12.36 12.38 12.36 12.30 0.0M
2025-02-11 12.33 12.38 12.33 12.38 0.0M
2025-02-10 12.34 12.39 12.34 12.37 0.0M
2025-02-07 12.42 12.42 12.39 12.33 0.0M
2025-02-06 12.38 12.40 12.38 12.39 0.0M
2025-02-05 12.26 12.29 12.25 12.30 0.0M
2025-02-04 12.22 12.30 12.22 12.33 0.0M
2025-02-03 12.17 12.17 12.14 12.26 0.0M
2025-01-31 12.52 12.52 12.52 12.53 0.0M
2025-01-30 12.47 12.47 12.46 12.40 0.0M
2025-01-29 12.54 12.54 12.46 12.46 0.0M
2025-01-28 12.38 12.41 12.38 12.41 0.0M
2025-01-27 12.37 12.37 12.35 12.30 0.0M
2025-01-24 12.60 12.60 12.58 12.58 0.0M
2025-01-23 12.52 12.52 12.51 12.55 0.0M
2025-01-22 12.50 12.51 12.50 12.54 0.0M
2025-01-21 12.43 12.43 12.41 12.41 0.0M
2025-01-20 12.45 12.45 12.43 12.44 0.0M
2025-01-17 12.29 12.36 12.29 12.42 0.0M
2025-01-16 12.39 12.39 12.29 12.30 0.0M
2025-01-15 12.13 12.13 12.12 12.28 0.0M
2025-01-14 12.15 12.15 12.14 12.07 0.0M
2025-01-13 12.01 12.01 11.97 11.99 0.0M
2025-01-10 12.23 12.23 12.22 12.05 0.0M
2025-01-09 12.21 12.21 12.21 12.23 0.0M
2025-01-08 12.26 12.26 12.26 12.23 0.0M
2025-01-07 12.40 12.41 12.40 12.33 0.0M
2025-01-06 12.37 12.46 12.37 12.47 0.0M
2025-01-03 12.19 12.23 12.19 12.25 0.0M
2025-01-02 12.27 12.30 12.27 12.20 0.0M