BNP Paribas Easy EURO STOXX 50 D (ETBB)

ETBB
🏛️ Francia →
13.64
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 11.29 11.31 11.29 11.29 0.0M
2023-12-28 11.34 11.34 11.26 11.26 0.0M
2023-12-27 11.35 11.35 11.28 11.28 0.0M
2023-12-22 11.27 11.27 11.27 11.28 0.0M
2023-12-21 11.28 11.28 11.25 11.29 0.0M
2023-12-20 11.33 11.33 11.29 11.32 0.0M
2023-12-19 11.30 11.34 11.30 11.32 0.1M
2023-12-18 11.32 11.32 11.26 11.27 0.1M
2023-12-15 11.38 11.38 11.36 11.36 0.0M
2023-12-14 11.46 11.47 11.46 11.33 0.0M
2023-12-13 11.33 11.34 11.33 11.30 0.0M
2023-12-12 11.35 11.35 11.33 11.32 0.0M
2023-12-11 11.30 11.34 11.30 11.33 0.0M
2023-12-08 11.17 11.27 11.17 11.28 0.1M
2023-12-07 11.17 11.17 11.17 11.16 0.0M
2023-12-06 11.13 11.20 11.12 11.20 0.0M
2023-12-05 11.03 11.10 11.03 11.11 0.0M
2023-12-04 11.01 11.03 11.01 11.01 0.0M
2023-12-01 10.98 11.03 10.98 11.03 0.0M
2023-11-30 10.90 10.94 10.90 10.92 0.0M
2023-11-29 10.85 10.91 10.85 10.90 0.0M
2023-11-28 10.84 10.84 10.84 10.84 0.0M
2023-11-27 10.90 10.90 10.90 10.86 0.0M
2023-11-24 10.87 10.89 10.87 10.90 0.0M
2023-11-23 10.85 10.85 10.85 10.87 0.0M
2023-11-22 10.82 10.85 10.82 10.85 0.0M
2023-11-21 10.83 10.83 10.80 10.80 0.0M
2023-11-20 10.83 10.83 10.80 10.83 0.0M
2023-11-17 10.75 10.81 10.75 10.80 0.0M
2023-11-16 10.75 10.75 10.73 10.71 0.0M
2023-11-15 10.73 10.73 10.73 10.74 0.0M
2023-11-14 10.56 10.70 10.56 10.70 0.0M
2023-11-13 10.50 10.51 10.49 10.53 0.0M
2023-11-10 10.48 10.48 10.42 10.45 0.2M
2023-11-09 10.43 10.54 10.43 10.54 0.0M
2023-11-08 10.30 10.40 10.30 10.40 0.0M
2023-11-07 10.33 10.34 10.32 10.33 0.0M
2023-11-06 10.42 10.42 10.42 10.35 0.0M
2023-11-03 10.41 10.41 10.41 10.40 0.0M
2023-11-02 10.27 10.41 10.27 10.38 0.0M
2023-11-01 10.14 10.14 10.14 10.19 0.0M
2023-10-31 10.03 10.12 10.03 10.10 0.0M
2023-10-30 10.04 10.04 10.04 10.03 0.0M
2023-10-27 10.04 10.06 10.00 10.01 0.0M
2023-10-26 10.02 10.02 10.02 10.08 0.0M
2023-10-25 10.07 10.12 10.07 10.14 0.0M
2023-10-24 10.09 10.09 10.09 10.11 0.0M
2023-10-23 10.06 10.06 9.98 10.06 0.0M
2023-10-20 10.07 10.10 10.03 10.03 0.5M
2023-10-19 10.18 10.22 10.15 10.18 0.0M
2023-10-18 10.28 10.36 10.20 10.22 0.5M
2023-10-17 10.31 10.31 10.28 10.32 0.0M
2023-10-16 10.33 10.33 10.30 10.32 0.0M
2023-10-13 10.44 10.44 10.33 10.29 0.0M
2023-10-12 10.51 10.51 10.44 10.44 0.0M
2023-10-11 10.39 10.39 10.39 10.46 0.0M
2023-10-10 10.35 10.46 10.35 10.46 0.0M
2023-10-09 10.29 10.29 10.29 10.23 0.0M
2023-10-06 10.23 10.30 10.23 10.32 0.0M
2023-10-05 10.23 10.23 10.23 10.21 0.0M
2023-10-04 10.14 10.24 10.14 10.21 0.0M
2023-10-03 10.26 10.26 10.20 10.19 0.0M
2023-10-02 10.43 10.43 10.28 10.30 0.0M
2023-09-29 10.44 10.47 10.38 10.38 0.0M
2023-09-28 10.29 10.29 10.29 10.35 0.0M
2023-09-27 10.29 10.32 10.27 10.28 0.0M
2023-09-26 10.31 10.31 10.27 10.27 0.0M
2023-09-25 10.46 10.46 10.34 10.37 0.0M
2023-09-22 10.41 10.47 10.41 10.48 0.0M
2023-09-21 10.54 10.54 10.49 10.48 0.0M
2023-09-20 10.56 10.63 10.56 10.64 0.0M
2023-09-19 10.54 10.61 10.54 10.55 0.0M
2023-09-18 10.67 10.67 10.56 10.55 0.0M
2023-09-15 10.75 10.75 10.70 10.68 0.0M
2023-09-14 10.49 10.64 10.49 10.64 0.0M
2023-09-13 10.50 10.50 10.44 10.51 0.0M
2023-09-12 10.58 10.58 10.55 10.55 0.0M
2023-09-11 10.59 10.59 10.59 10.58 0.0M
2023-09-08 10.53 10.53 10.40 10.54 0.0M
2023-09-07 10.50 10.50 10.49 10.49 0.0M
2023-09-06 10.55 10.56 10.55 10.54 0.0M
2023-09-05 10.57 10.65 10.57 10.62 0.0M
2023-09-04 10.72 10.72 10.72 10.63 0.0M
2023-09-01 10.69 10.69 10.67 10.65 0.0M
2023-08-31 10.73 10.78 10.73 10.71 0.0M
2023-08-30 10.78 10.78 10.77 10.74 0.0M
2023-08-29 10.71 10.71 10.70 10.76 0.0M
2023-08-28 10.63 10.66 10.63 10.68 0.0M
2023-08-25 10.50 10.58 10.50 10.52 0.0M
2023-08-24 10.72 10.72 10.63 10.53 0.0M
2023-08-23 10.63 10.63 10.62 10.61 0.0M
2023-08-22 10.56 10.65 10.56 10.60 0.0M
2023-08-21 10.50 10.59 10.50 10.49 0.0M
2023-08-18 10.45 10.45 10.41 10.47 0.0M
2023-08-17 10.59 10.59 10.50 10.50 0.0M
2023-08-16 10.62 10.65 10.62 10.65 0.0M
2023-08-15 10.77 10.77 10.65 10.64 0.0M
2023-08-14 10.72 10.72 10.72 10.75 0.0M
2023-08-11 10.83 10.83 10.83 10.73 0.0M
2023-08-10 10.80 10.89 10.80 10.89 0.0M
2023-08-09 10.79 10.82 10.77 10.71 0.0M
2023-08-08 10.71 10.71 10.65 10.65 0.0M
2023-08-07 10.73 10.78 10.71 10.78 0.0M
2023-08-04 10.72 10.72 10.72 10.77 0.0M
2023-08-03 10.68 10.69 10.65 10.69 0.0M
2023-08-02 10.81 10.83 10.79 10.76 0.0M
2023-08-01 11.09 11.09 11.03 10.95 0.0M
2023-07-31 11.10 11.11 11.10 11.11 0.0M
2023-07-28 11.02 11.11 11.02 11.11 0.0M
2023-07-27 10.85 11.05 10.85 11.05 0.0M
2023-07-26 10.86 10.86 10.76 10.79 0.0M
2023-07-25 10.90 10.90 10.90 10.90 0.0M
2023-07-24 10.87 10.88 10.86 10.89 0.0M
2023-07-21 10.83 10.90 10.83 10.90 0.0M
2023-07-20 10.77 10.86 10.77 10.86 0.0M
2023-07-19 10.91 10.91 10.91 10.84 0.0M
2023-07-18 10.80 10.83 10.80 10.86 0.0M
2023-07-17 10.86 10.86 10.86 10.81 0.0M
2023-07-14 10.90 10.94 10.90 10.92 0.0M
2023-07-13 10.84 10.91 10.84 10.91 0.0M
2023-07-12 10.68 10.84 10.68 10.83 0.0M
2023-07-11 10.60 10.60 10.60 10.64 0.0M
2023-07-10 10.49 10.58 10.49 10.57 0.0M
2023-07-07 10.48 10.52 10.47 10.51 0.0M
2023-07-06 10.70 10.70 10.58 10.47 0.0M
2023-07-05 10.82 10.82 10.81 10.78 0.0M
2023-07-04 10.91 10.93 10.89 10.89 0.0M
2023-07-03 10.95 10.97 10.95 10.91 0.0M
2023-06-30 10.82 10.92 10.82 10.92 0.0M
2023-06-29 10.78 10.82 10.78 10.80 0.0M
2023-06-28 10.74 10.76 10.74 10.78 0.0M
2023-06-27 10.68 10.70 10.68 10.68 0.0M
2023-06-26 10.59 10.64 10.59 10.62 0.0M
2023-06-23 10.61 10.61 10.55 10.59 0.0M
2023-06-22 10.62 10.62 10.62 10.67 0.0M
2023-06-21 10.75 10.75 10.73 10.73 0.0M
2023-06-20 10.78 10.78 10.77 10.77 0.0M
2023-06-19 10.86 10.86 10.84 10.80 0.0M
2023-06-16 10.84 10.84 10.83 10.91 0.0M
2023-06-15 10.82 10.84 10.82 10.83 0.0M
2023-06-14 10.77 10.77 10.77 10.85 0.0M
2023-06-13 10.76 10.76 10.76 10.79 0.0M
2023-06-12 10.69 10.70 10.69 10.70 0.0M
2023-06-09 10.66 10.66 10.65 10.63 0.0M
2023-06-08 10.62 10.62 10.62 10.66 0.0M
2023-06-07 10.62 10.67 10.62 10.64 0.0M
2023-06-06 10.61 10.62 10.61 10.64 0.0M
2023-06-05 10.72 10.72 10.72 10.64 0.0M
2023-06-02 10.62 10.69 10.62 10.73 0.0M
2023-06-01 10.53 10.56 10.53 10.56 0.0M
2023-05-31 10.53 10.53 10.44 10.44 0.0M
2023-05-30 10.68 10.68 10.68 10.63 0.0M
2023-05-29 10.81 10.81 10.69 10.69 0.0M
2023-05-26 10.62 10.62 10.62 10.74 0.0M
2023-05-25 10.58 10.58 10.57 10.57 0.0M
2023-05-24 10.64 10.65 10.58 10.55 0.0M
2023-05-23 10.83 10.83 10.75 10.75 0.0M
2023-05-22 10.88 10.88 10.88 10.85 0.0M
2023-05-19 10.83 10.86 10.83 10.87 0.0M
2023-05-18 10.76 10.80 10.76 10.79 0.0M
2023-05-17 10.62 10.67 10.62 10.68 0.0M
2023-05-16 10.96 11.01 10.96 10.99 0.1M
2023-05-15 11.05 11.05 10.99 11.00 0.0M
2023-05-12 11.03 11.03 11.00 11.00 0.0M
2023-05-11 11.01 11.01 11.01 11.01 0.0M
2023-05-10 11.01 11.01 10.92 10.94 0.0M
2023-05-09 11.03 11.03 11.03 11.03 0.0M
2023-05-08 11.00 11.00 11.00 11.00 0.0M
2023-05-05 10.91 11.03 10.91 11.03 0.0M
2023-05-04 10.86 10.86 10.86 10.86 0.0M
2023-05-03 10.94 10.94 10.91 10.91 0.0M
2023-05-02 11.06 11.06 10.87 10.87 0.0M
2023-04-28 11.04 11.04 10.91 11.02 0.0M
2023-04-27 10.94 10.98 10.94 10.98 0.0M
2023-04-26 10.98 10.98 10.98 10.98 0.0M
2023-04-25 11.03 11.03 11.03 11.03 0.0M
2023-04-24 11.06 11.10 11.06 11.10 0.0M
2023-04-21 11.04 11.04 11.00 11.00 0.0M
2023-04-20 11.06 11.06 11.02 11.02 0.0M
2023-04-19 11.02 11.02 11.02 11.02 0.0M
2023-04-18 11.02 11.05 11.01 11.05 0.0M
2023-04-17 11.04 11.04 11.00 11.00 0.0M
2023-04-14 10.99 10.99 10.99 10.99 0.0M
2023-04-13 10.94 10.94 10.92 10.94 0.0M
2023-04-12 10.88 10.91 10.88 10.89 0.0M
2023-04-11 10.90 10.90 10.88 10.90 0.0M
2023-04-06 10.80 10.83 10.80 10.81 0.0M
2023-04-05 10.83 10.83 10.79 10.79 0.0M
2023-04-04 10.86 10.86 10.85 10.85 0.0M
2023-04-03 10.86 10.86 10.86 10.86 0.0M
2023-03-31 10.76 10.84 10.76 10.84 0.0M
2023-03-30 10.69 10.74 10.69 10.74 0.0M
2023-03-29 10.54 10.58 10.54 10.58 0.0M
2023-03-28 10.54 10.54 10.52 10.52 0.0M
2023-03-27 10.48 10.48 10.48 10.48 0.0M
2023-03-24 10.48 10.48 10.33 10.33 0.0M
2023-03-23 10.51 10.51 10.46 10.46 0.0M
2023-03-22 10.46 10.52 10.46 10.52 0.0M
2023-03-21 10.45 10.53 10.45 10.53 0.0M
2023-03-20 10.18 10.32 10.18 10.32 0.0M
2023-03-17 10.42 10.42 10.20 10.20 0.0M
2023-03-16 10.31 10.31 10.17 10.17 0.0M
2023-03-15 10.43 10.43 10.17 10.17 0.0M
2023-03-14 10.29 10.32 10.29 10.32 0.0M
2023-03-13 10.56 10.56 10.31 10.32 0.0M
2023-03-10 10.51 10.61 10.51 10.61 0.0M
2023-03-09 10.73 10.75 10.70 10.75 0.0M
2023-03-08 10.69 10.72 10.69 10.72 0.0M
2023-03-07 10.78 10.81 10.73 10.73 0.0M
2023-03-06 10.82 10.82 10.80 10.80 0.0M
2023-03-03 10.71 10.71 10.71 10.71 0.0M
2023-03-02 10.49 10.62 10.49 10.62 0.0M
2023-03-01 10.67 10.67 10.62 10.63 0.0M
2023-02-28 10.59 10.59 10.59 10.59 0.0M
2023-02-27 10.61 10.69 10.61 10.68 0.0M
2023-02-24 10.72 10.72 10.50 10.50 0.0M
2023-02-23 10.68 10.68 10.68 10.68 0.0M
2023-02-22 10.62 10.62 10.58 10.60 0.0M
2023-02-21 10.68 10.68 10.68 10.68 0.0M
2023-02-20 10.73 10.74 10.73 10.74 0.0M
2023-02-17 10.67 10.75 10.65 10.75 0.1M
2023-02-16 10.80 10.80 10.80 10.80 0.0M
2023-02-15 10.63 10.73 10.63 10.73 0.0M
2023-02-14 10.63 10.67 10.63 10.66 0.0M
2023-02-13 10.55 10.59 10.55 10.56 0.0M
2023-02-10 10.58 10.58 10.55 10.55 0.0M
2023-02-09 10.65 10.65 10.65 10.65 0.0M
2023-02-08 10.61 10.62 10.59 10.59 0.0M
2023-02-07 10.55 10.55 10.51 10.51 0.0M
2023-02-06 10.57 10.57 10.50 10.50 0.0M
2023-02-03 10.57 10.57 10.57 10.57 0.0M
2023-02-02 10.51 10.62 10.51 10.62 0.0M
2023-02-01 10.43 10.43 10.43 10.43 0.0M
2023-01-31 10.41 10.41 10.41 10.41 0.0M
2023-01-30 10.41 10.41 10.40 10.40 0.0M
2023-01-27 10.46 10.46 10.46 10.46 0.0M
2023-01-26 10.46 10.46 10.43 10.43 0.0M
2023-01-25 10.43 10.43 10.35 10.35 0.0M
2023-01-24 10.43 10.43 10.36 10.41 0.0M
2023-01-23 10.36 10.36 10.36 10.36 0.0M
2023-01-20 10.34 10.34 10.34 10.34 0.0M
2023-01-19 10.40 10.40 10.26 10.26 0.0M
2023-01-18 10.47 10.47 10.47 10.47 0.0M
2023-01-17 10.42 10.42 10.38 10.39 0.0M
2023-01-16 10.44 10.44 10.43 10.43 0.0M
2023-01-13 10.36 10.41 10.36 10.40 0.0M
2023-01-12 10.30 10.34 10.30 10.34 0.0M
2023-01-11 10.21 10.21 10.21 10.21 0.0M
2023-01-10 10.14 10.14 10.14 10.14 0.0M
2023-01-09 10.09 10.21 10.09 10.20 0.0M
2023-01-06 9.94 10.06 9.94 10.06 0.0M
2023-01-05 9.92 9.92 9.90 9.91 0.0M
2023-01-04 9.79 9.79 9.79 9.79 0.0M
2023-01-03 9.65 9.80 9.65 9.76 0.0M
2023-01-02 9.58 9.58 9.58 9.58 0.0M