BNP Paribas Easy S&P 500 UCITS ETF USD C/D

ESDD
🏛️ Alemania →
24.56
Última Actualización: 2025-10-03
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
2025-10-03 24.53 24.56 24.51 24.56 0.0M
2025-10-02 24.46 24.49 24.39 24.39 0.0M
2025-10-01 24.17 24.36 24.16 24.36 0.0M
2025-09-30 24.23 24.23 24.21 24.21 0.0M
2025-09-29 24.27 24.33 24.25 24.25 0.0M
2025-09-26 24.09 24.19 24.07 24.12 0.0M
2025-09-25 24.16 24.16 24.01 24.07 0.0M
2025-09-24 24.28 24.29 24.21 24.21 0.0M
2025-09-23 24.37 24.38 24.35 24.35 0.0M
2025-09-22 24.23 24.30 24.19 24.30 0.0M
2025-09-19 24.12 24.21 24.12 24.15 0.0M
2025-09-18 24.14 24.24 24.14 24.20 0.0M
2025-09-17 24.06 24.07 24.03 24.03 0.0M
2025-09-16 24.11 24.14 24.04 24.04 0.0M
2025-09-15 24.01 24.07 23.99 24.07 0.0M
2025-09-12 23.98 23.98 23.93 23.98 0.0M
2025-09-11 23.82 23.98 23.82 23.98 0.0M
2025-09-10 23.78 23.79 23.75 23.79 0.0M
2025-09-09 23.69 23.69 23.61 23.64 0.0M
2025-09-08 23.63 23.68 23.63 23.68 0.0M
2025-09-05 23.71 23.77 23.56 23.56 0.0M
2025-09-04 23.49 23.56 23.49 23.56 0.0M
2025-09-03 23.38 23.47 23.38 23.43 0.0M
2025-09-02 23.51 23.51 23.17 23.17 0.0M
2025-09-01 23.52 23.55 23.50 23.55 0.0M
2025-08-29 23.65 23.65 23.49 23.49 0.0M
2025-08-28 23.61 23.62 23.57 23.60 0.0M
2025-08-27 23.54 23.56 23.50 23.56 0.0M
2025-08-26 23.39 23.42 23.37 23.42 0.0M
2025-08-25 23.50 23.51 23.47 23.51 0.0M
2025-08-22 23.16 23.57 23.16 23.57 0.0M
2025-08-21 23.28 23.28 23.13 23.25 0.0M
2025-08-20 23.27 23.31 23.10 23.20 0.0M
2025-08-19 23.43 23.44 23.39 23.39 0.0M
2025-08-18 23.45 23.46 23.43 23.43 0.0M
2025-08-15 23.59 23.59 23.47 23.48 0.0M
2025-08-14 23.50 23.52 23.40 23.46 0.0M
2025-08-13 23.46 23.51 23.46 23.47 0.0M
2025-08-12 23.22 23.37 23.17 23.37 0.0M
2025-08-11 23.29 23.29 23.24 23.24 0.0M
2025-08-08 23.11 23.18 23.11 23.18 0.0M
2025-08-07 23.13 23.24 23.04 23.04 0.0M
2025-08-06 23.00 23.06 22.94 23.06 0.0M
2025-08-05 23.08 23.08 22.88 22.88 0.0M
2025-08-04 22.77 22.95 22.77 22.95 0.0M
2025-08-01 22.98 22.98 22.67 22.67 0.0M
2025-07-31 23.35 23.35 23.23 23.24 0.0M
2025-07-30 23.20 23.21 23.18 23.18 0.0M
2025-07-29 23.26 23.30 23.18 23.18 0.0M
2025-07-28 23.33 23.33 23.24 23.24 0.0M
2025-07-25 23.18 23.19 23.17 23.19 0.0M
2025-07-24 23.13 23.18 23.13 23.18 0.0M
2025-07-23 23.01 23.04 23.01 23.01 0.0M
2025-07-22 22.93 22.93 22.89 22.90 0.0M
2025-07-21 22.94 23.03 22.94 23.03 0.0M
2025-07-18 22.96 22.96 22.90 22.90 0.0M
2025-07-17 22.79 22.86 22.77 22.86 0.0M
2025-07-16 22.63 22.73 22.57 22.57 0.0M
2025-07-15 22.86 22.89 22.78 22.78 0.0M
2025-07-14 22.63 22.76 22.63 22.76 0.0M
2025-07-11 22.77 22.77 22.69 22.76 0.0M
2025-07-10 22.70 22.82 22.70 22.82 0.0M
2025-07-09 22.63 22.69 22.63 22.69 0.0M
2025-07-08 22.66 22.67 22.63 22.63 0.0M
2025-07-07 22.72 22.75 22.68 22.68 0.0M
2025-07-04 22.74 22.74 22.66 22.69 0.0M
2025-07-03 22.66 22.82 22.65 22.82 0.0M
2025-07-02 22.61 22.61 22.56 22.59 0.0M
2025-07-01 22.52 22.52 22.47 22.52 0.0M
2025-06-30 22.52 22.53 22.49 22.49 0.0M
2025-06-27 22.38 22.46 22.36 22.46 0.0M
2025-06-26 22.20 22.27 22.20 22.27 0.0M
2025-06-25 22.14 22.15 22.13 22.13 0.0M
2025-06-24 22.11 22.11 22.01 22.10 0.0M
2025-06-23 21.66 21.75 21.66 21.75 0.0M
2025-06-20 21.67 21.73 21.67 21.73 0.0M
2025-06-19 21.67 21.67 21.52 21.52 0.0M
2025-06-18 21.78 21.82 21.73 21.82 0.1M
2025-06-17 21.82 21.85 21.78 21.84 0.0M
2025-06-16 21.81 21.97 21.81 21.94 0.0M
2025-06-13 21.67 21.83 21.67 21.83 0.0M
2025-06-12 21.85 21.91 21.78 21.91 0.0M
2025-06-11 21.88 21.99 21.87 21.98 0.0M
2025-06-10 21.80 21.83 21.75 21.83 0.0M
2025-06-09 21.78 21.82 21.78 21.81 0.0M
2025-06-06 21.67 21.76 21.64 21.76 0.0M
2025-06-05 21.68 21.78 21.67 21.78 0.0M
2025-06-04 21.68 21.73 21.68 21.72 0.0M
2025-06-03 21.49 21.66 21.46 21.66 0.0M
2025-06-02 21.35 21.44 21.29 21.40 0.0M
2025-05-30 21.43 21.47 21.34 21.41 0.0M
2025-05-29 21.70 21.70 21.45 21.45 0.0M
2025-05-28 21.48 21.54 21.43 21.43 0.0M
2025-05-27 21.32 21.42 21.32 21.42 0.0M
2025-05-26 21.31 21.32 21.31 21.31 0.0M
2025-05-23 21.21 21.21 20.88 21.06 0.0M
2025-05-22 21.27 21.28 21.24 21.24 0.0M
2025-05-21 21.46 21.53 21.44 21.53 0.0M
2025-05-20 21.57 21.62 21.57 21.58 0.0M
2025-05-19 21.38 21.56 21.36 21.56 0.0M
2025-05-16 21.46 21.53 21.46 21.52 0.0M
2025-05-15 21.31 21.42 21.26 21.42 0.0M
2025-05-14 21.40 21.43 21.33 21.40 0.0M
2025-05-13 21.12 21.40 21.12 21.39 0.0M
2025-05-12 21.05 21.18 21.05 21.08 0.0M
2025-05-09 20.57 20.65 20.54 20.56 0.1M
2025-05-08 20.58 20.66 20.54 20.63 0.1M
2025-05-07 20.44 20.48 20.33 20.35 0.0M
2025-05-06 20.45 20.45 20.28 20.45 0.1M
2025-05-05 20.50 20.55 20.44 20.53 0.2M
2025-05-02 20.44 20.58 20.41 20.58 0.0M
2025-04-30 20.29 20.33 19.92 20.16 0.1M
2025-04-29 20.22 20.27 20.12 20.23 0.0M
2025-04-28 20.17 20.28 20.09 20.09 0.0M
2025-04-25 20.19 20.19 20.00 20.04 0.1M
2025-04-24 19.60 19.92 19.52 19.92 0.1M
2025-04-23 19.66 19.98 19.64 19.74 0.1M
2025-04-22 19.07 19.25 19.01 19.25 0.0M
2025-04-17 19.46 19.52 19.29 19.34 0.0M
2025-04-16 19.49 19.71 19.43 19.60 0.1M
2025-04-15 19.80 19.86 19.78 19.84 0.0M
2025-04-14 19.83 19.89 19.80 19.80 0.0M
2025-04-11 19.42 19.43 19.13 19.23 0.2M
2025-04-10 19.90 19.90 19.19 19.19 0.0M
2025-04-09 18.24 18.34 17.88 18.22 0.1M
2025-04-08 18.78 19.25 18.74 18.94 0.0M
2025-04-07 17.76 18.65 17.64 18.28 0.0M
2025-04-04 19.65 19.66 18.93 18.93 0.0M
2025-04-03 20.11 20.17 19.90 19.90 0.1M
2025-04-02 20.57 20.69 20.38 20.68 0.0M
2025-04-01 20.52 20.58 20.37 20.58 0.0M
2025-03-31 20.25 20.31 20.15 20.31 0.0M
2025-03-28 20.76 20.82 20.46 20.46 0.0M
2025-03-27 20.87 20.89 20.83 20.88 0.0M
2025-03-26 21.12 21.15 20.95 20.97 0.2M
2025-03-25 21.06 21.16 21.06 21.09 0.0M
2025-03-24 20.92 21.08 20.92 21.06 0.1M
2025-03-21 20.69 20.69 20.53 20.64 0.0M
2025-03-20 20.84 20.89 20.61 20.74 0.1M
2025-03-19 20.53 20.69 20.53 20.69 0.0M
2025-03-18 20.72 20.77 20.56 20.56 0.0M
2025-03-17 20.49 20.73 20.49 20.66 0.0M
2025-03-14 20.31 20.55 20.31 20.55 0.0M
2025-03-13 20.36 20.49 20.26 20.28 0.0M
2025-03-12 20.45 20.70 20.31 20.55 0.0M
2025-03-11 20.57 20.60 20.33 20.39 0.1M
2025-03-10 20.97 20.97 20.66 20.66 0.1M
2025-03-07 21.03 21.08 20.79 20.79 0.1M
2025-03-06 21.27 21.27 21.13 21.19 0.0M
2025-03-05 21.25 21.25 21.03 21.03 0.1M
2025-03-04 21.40 21.40 20.97 21.03 0.1M
2025-03-03 21.80 21.88 21.70 21.71 0.0M
2025-02-28 21.48 21.52 21.44 21.52 0.0M
2025-02-27 21.86 21.93 21.68 21.80 0.0M
2025-02-26 21.86 21.94 21.85 21.94 0.0M
2025-02-25 21.84 21.88 21.64 21.64 0.0M
2025-02-24 22.07 22.09 21.94 22.00 0.0M
2025-02-21 22.35 22.38 22.22 22.25 0.1M
2025-02-20 22.40 22.42 22.26 22.26 0.0M
2025-02-19 22.42 22.42 22.35 22.40 0.1M
2025-02-18 22.42 22.42 22.34 22.36 0.0M
2025-02-17 22.38 22.39 22.38 22.39 0.0M
2025-02-14 22.38 22.38 22.32 22.35 0.0M
2025-02-13 22.14 22.25 22.10 22.25 0.0M
2025-02-12 22.18 22.18 21.98 22.03 0.0M
2025-02-11 22.09 22.16 22.09 22.16 0.1M
2025-02-10 22.09 22.15 22.09 22.14 0.0M
2025-02-07 22.22 22.23 22.07 22.07 0.0M
2025-02-06 22.17 22.20 22.16 22.19 0.0M
2025-02-05 21.95 22.04 21.94 22.04 0.0M
2025-02-04 21.87 22.05 21.87 22.05 0.0M
2025-02-03 21.72 21.94 21.66 21.94 0.0M
2025-01-31 22.26 22.33 22.26 22.33 0.0M
2025-01-30 22.16 22.20 22.10 22.10 0.0M
2025-01-29 22.20 22.20 22.09 22.09 0.0M
2025-01-28 22.00 22.07 22.00 22.04 0.0M
2025-01-27 21.93 21.93 21.75 21.87 0.0M
2025-01-24 22.33 22.36 22.33 22.36 0.0M
2025-01-23 22.20 22.27 22.18 22.27 0.0M
2025-01-22 22.17 22.27 22.17 22.27 0.0M
2025-01-21 21.95 22.03 21.95 22.03 0.0M
2025-01-20 21.93 22.04 21.87 22.00 0.0M
2025-01-17 21.74 21.96 21.74 21.94 0.0M
2025-01-16 21.83 21.83 21.74 21.74 0.0M
2025-01-15 21.34 21.70 21.34 21.64 0.0M
2025-01-14 21.41 21.43 21.30 21.30 0.0M
2025-01-13 21.20 21.20 21.09 21.19 0.1M
2025-01-10 21.56 21.56 21.25 21.25 0.0M
2025-01-09 21.52 21.59 21.52 21.58 0.0M
2025-01-08 21.62 21.63 21.53 21.58 0.0M
2025-01-07 21.82 21.85 21.70 21.70 0.0M
2025-01-06 21.74 21.98 21.74 21.98 0.0M
2025-01-03 21.51 21.65 21.48 21.65 0.0M
2025-01-02 21.64 21.71 21.49 21.56 0.0M