BNP Paribas Easy MSCI World SRI PAB UCITS ETF Capitalisation

EWRD
🏛️ フランス →
19.80
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 18.14 18.14 18.10 18.16 0.0M
2024-12-30 18.32 18.32 18.01 18.07 0.0M
2024-12-27 18.47 18.47 18.27 18.32 0.0M
2024-12-24 18.22 18.22 18.22 18.24 0.0M
2024-12-23 18.24 18.24 18.10 18.17 0.0M
2024-12-20 17.97 18.21 17.83 18.21 0.0M
2024-12-19 18.13 18.16 18.00 18.12 0.0M
2024-12-18 18.62 18.64 18.59 18.64 0.0M
2024-12-17 18.60 18.61 18.57 18.61 0.0M
2024-12-16 18.71 18.71 18.64 18.71 0.0M
2024-12-13 18.84 18.84 18.73 18.73 0.0M
2024-12-12 18.87 18.87 18.79 18.83 0.0M
2024-12-11 18.83 18.90 18.83 18.90 0.0M
2024-12-10 18.93 18.95 18.89 18.89 0.0M
2024-12-09 19.06 19.06 18.95 19.02 0.0M
2024-12-06 19.00 19.05 19.00 19.02 0.0M
2024-12-05 19.08 19.08 19.06 19.07 0.0M
2024-12-04 19.04 19.07 19.03 19.07 0.0M
2024-12-03 19.08 19.10 19.03 19.03 0.0M
2024-12-02 19.02 19.03 18.99 19.03 0.0M
2024-11-29 18.99 19.04 18.99 19.04 0.0M
2024-11-28 18.95 18.96 18.95 18.96 0.0M
2024-11-27 18.90 18.92 18.88 18.90 0.0M
2024-11-26 18.92 18.96 18.84 18.90 0.1M
2024-11-25 18.93 18.97 18.93 18.97 0.0M
2024-11-22 18.80 18.82 18.79 18.79 0.0M
2024-11-21 18.54 18.73 18.51 18.73 0.0M
2024-11-20 18.56 18.56 18.42 18.42 0.0M
2024-11-19 18.65 18.65 18.43 18.54 0.0M
2024-11-18 18.53 18.59 18.53 18.57 0.0M
2024-11-15 18.57 18.57 18.48 18.50 0.0M
2024-11-14 18.77 18.77 18.75 18.79 0.0M
2024-11-13 18.81 18.83 18.79 18.80 0.0M
2024-11-12 18.94 18.94 18.86 18.85 0.0M
2024-11-11 19.07 19.07 18.95 19.01 0.0M
2024-11-08 18.89 18.89 18.86 18.91 0.0M
2024-11-07 18.76 18.81 18.76 18.80 0.0M
2024-11-06 18.73 18.89 18.66 18.70 0.0M
2024-11-05 18.32 18.37 18.32 18.44 0.0M
2024-11-04 18.31 18.38 18.31 18.33 0.0M
2024-11-01 18.17 18.19 18.17 18.34 0.0M
2024-10-31 18.36 18.38 18.20 18.23 0.0M
2024-10-30 18.49 18.49 18.40 18.47 0.0M
2024-10-29 18.53 18.53 18.51 18.52 0.0M
2024-10-28 18.51 18.57 18.51 18.56 0.0M
2024-10-25 18.52 18.57 18.51 18.51 0.0M
2024-10-24 18.48 18.55 18.48 18.50 0.0M
2024-10-23 18.53 18.53 18.46 18.45 0.0M
2024-10-22 18.61 18.62 18.55 18.56 0.0M
2024-10-21 18.77 18.77 18.66 18.66 0.0M
2024-10-18 18.74 18.80 18.74 18.79 0.0M
2024-10-17 18.78 18.80 18.78 18.79 0.0M
2024-10-16 18.71 18.71 18.70 18.75 0.0M
2024-10-15 18.89 18.91 18.85 18.87 0.0M
2024-10-14 18.73 18.87 18.73 18.87 0.0M
2024-10-11 18.60 18.60 18.60 18.74 0.0M
2024-10-10 18.68 18.68 18.60 18.62 0.0M
2024-10-09 18.59 18.69 18.57 18.69 0.0M
2024-10-08 18.41 18.56 18.34 18.55 0.0M
2024-10-07 18.64 18.64 18.52 18.52 0.0M
2024-10-04 18.52 18.59 18.52 18.51 0.0M
2024-10-03 18.61 18.61 18.49 18.51 0.0M
2024-10-02 18.61 18.65 18.57 18.64 0.0M
2024-10-01 18.85 18.85 18.69 18.61 0.0M
2024-09-30 18.80 18.81 18.78 18.78 0.0M
2024-09-27 18.82 18.91 18.82 18.88 0.0M
2024-09-26 18.78 18.78 18.75 18.78 0.0M
2024-09-25 18.65 18.65 18.65 18.66 0.0M
2024-09-24 18.64 18.66 18.60 18.65 0.0M
2024-09-23 18.54 18.60 18.52 18.57 0.0M
2024-09-20 18.63 18.63 18.41 18.47 0.0M
2024-09-19 18.57 18.67 18.55 18.67 0.0M
2024-09-18 18.46 18.46 18.40 18.39 0.0M
2024-09-17 18.46 18.55 18.46 18.52 0.0M
2024-09-16 18.38 18.44 18.38 18.40 0.0M
2024-09-13 18.25 18.39 18.25 18.36 0.0M
2024-09-12 18.20 18.21 18.17 18.16 0.0M
2024-09-11 18.00 18.00 17.79 17.84 0.0M
2024-09-10 17.98 18.01 17.94 17.99 0.0M
2024-09-09 17.86 17.96 17.86 17.96 0.0M
2024-09-06 17.98 18.07 17.83 17.85 0.0M
2024-09-05 18.09 18.09 18.09 17.94 0.0M
2024-09-04 18.00 18.14 18.00 18.11 0.0M
2024-09-03 18.46 18.46 18.41 18.24 0.0M
2024-09-02 18.42 18.42 18.35 18.40 0.0M
2024-08-30 18.34 18.37 18.34 18.31 0.0M
2024-08-29 18.31 18.40 18.31 18.38 0.0M
2024-08-28 18.35 18.35 18.35 18.29 0.0M
2024-08-27 18.33 18.33 18.27 18.27 0.0M
2024-08-26 18.32 18.35 18.32 18.30 0.0M
2024-08-23 18.16 18.35 18.16 18.35 0.0M
2024-08-22 18.18 18.18 18.14 18.14 0.0M
2024-08-21 18.04 18.15 18.04 18.15 0.0M
2024-08-20 18.10 18.10 18.10 18.00 0.0M
2024-08-19 17.87 18.01 17.87 17.99 0.0M
2024-08-16 17.84 17.84 17.82 17.82 0.0M
2024-08-15 17.59 17.80 17.58 17.80 0.0M
2024-08-14 17.52 17.57 17.52 17.57 0.0M
2024-08-13 17.28 17.37 17.20 17.39 0.0M
2024-08-12 17.26 17.26 17.20 17.21 0.0M
2024-08-09 17.23 17.30 17.20 17.20 0.0M
2024-08-08 16.88 17.16 16.81 17.16 0.0M
2024-08-07 17.06 17.24 17.06 17.22 0.0M
2024-08-06 16.93 16.95 16.85 16.95 0.0M
2024-08-05 17.11 17.11 16.55 16.85 0.7M
2024-08-02 17.39 17.39 17.07 17.04 0.0M
2024-08-01 17.84 17.85 17.58 17.58 0.0M
2024-07-31 17.81 17.89 17.81 17.88 0.0M
2024-07-30 17.66 17.66 17.60 17.60 0.0M
2024-07-29 17.67 17.67 17.56 17.56 0.0M
2024-07-26 17.45 17.59 17.45 17.56 0.0M
2024-07-25 17.37 17.49 17.32 17.46 0.0M
2024-07-24 17.56 17.56 17.52 17.51 0.0M
2024-07-23 17.66 17.71 17.66 17.70 0.0M
2024-07-22 17.52 17.62 17.52 17.62 0.0M
2024-07-19 17.66 17.71 17.50 17.50 0.0M
2024-07-18 17.90 17.93 17.79 17.78 0.0M
2024-07-17 17.89 17.90 17.87 17.87 0.0M
2024-07-16 17.74 17.78 17.73 17.89 0.0M
2024-07-15 17.81 17.84 17.77 17.82 0.0M
2024-07-12 17.63 17.87 17.63 17.85 0.0M
2024-07-11 17.53 17.70 17.53 17.66 0.0M
2024-07-10 17.35 17.43 17.35 17.43 0.0M
2024-07-09 17.34 17.34 17.29 17.29 0.0M
2024-07-08 17.23 17.31 17.23 17.32 0.0M
2024-07-05 17.28 17.31 17.23 17.24 0.0M
2024-07-04 17.27 17.28 17.27 17.28 0.0M
2024-07-03 17.14 17.14 17.14 17.23 0.0M
2024-07-02 17.00 17.00 17.00 17.07 0.0M
2024-07-01 17.20 17.20 17.16 17.05 0.0M
2024-06-28 17.17 17.19 17.16 17.19 0.0M
2024-06-27 17.09 17.18 17.09 17.11 0.0M
2024-06-26 17.20 17.20 17.07 17.07 0.0M
2024-06-25 17.21 17.21 17.18 17.14 0.0M
2024-06-24 17.19 17.30 17.19 17.27 0.0M
2024-06-21 17.19 17.19 17.12 17.14 0.0M
2024-06-20 17.26 17.28 17.23 17.26 0.0M
2024-06-19 17.28 17.28 17.22 17.24 0.0M
2024-06-18 17.15 17.19 17.15 17.20 0.0M
2024-06-17 17.06 17.06 17.06 17.05 0.0M
2024-06-14 17.12 17.12 17.12 17.00 0.0M
2024-06-13 17.18 17.18 17.17 17.07 0.0M
2024-06-12 17.01 17.01 17.01 17.27 0.0M
2024-06-11 17.13 17.14 16.96 16.97 0.0M
2024-06-10 17.06 17.09 17.03 17.09 0.0M
2024-06-07 17.22 17.22 17.22 17.13 0.0M
2024-06-06 17.24 17.24 17.18 17.20 0.0M
2024-06-05 17.06 17.15 17.06 17.15 0.0M
2024-06-04 17.03 17.04 16.92 16.98 0.0M
2024-06-03 17.11 17.11 17.11 17.02 0.0M
2024-05-31 16.85 16.91 16.85 16.85 0.0M
2024-05-30 16.76 16.86 16.76 16.86 0.0M
2024-05-29 16.95 16.95 16.83 16.83 0.0M
2024-05-28 17.19 17.19 17.14 17.08 0.0M
2024-05-27 17.13 17.17 17.13 17.17 0.0M
2024-05-24 17.07 17.15 17.07 17.15 0.0M
2024-05-23 17.32 17.32 17.20 17.20 0.0M
2024-05-22 17.31 17.31 17.28 17.31 0.0M
2024-05-21 17.33 17.33 17.30 17.30 0.0M
2024-05-20 17.35 17.35 17.35 17.37 0.0M
2024-05-17 17.32 17.32 17.30 17.31 0.0M
2024-05-16 17.40 17.40 17.38 17.38 0.0M
2024-05-15 17.21 17.33 17.20 17.35 0.0M
2024-05-14 17.08 17.15 17.03 17.15 0.0M
2024-05-13 17.16 17.16 17.16 17.13 0.0M
2024-05-10 17.11 17.11 17.11 17.12 0.0M
2024-05-09 16.90 17.02 16.90 17.02 0.0M
2024-05-08 16.93 16.95 16.85 16.90 0.0M
2024-05-07 16.94 16.94 16.94 17.00 0.0M
2024-05-06 16.84 16.89 16.84 16.88 0.0M
2024-05-03 16.67 16.67 16.67 16.76 0.0M
2024-05-02 16.63 16.64 16.57 16.57 0.0M
2024-04-30 16.75 16.75 16.63 16.63 0.0M
2024-04-29 16.72 16.77 16.72 16.74 0.0M
2024-04-26 16.64 16.70 16.59 16.67 0.0M
2024-04-25 16.72 16.72 16.48 16.51 0.0M
2024-04-24 16.67 16.67 16.62 16.63 0.0M
2024-04-23 16.47 16.61 16.46 16.62 0.0M
2024-04-22 16.42 16.44 16.36 16.37 0.0M
2024-04-19 16.24 16.37 16.24 16.35 0.0M
2024-04-18 16.43 16.43 16.42 16.43 0.0M
2024-04-17 16.45 16.47 16.41 16.37 0.0M
2024-04-16 16.51 16.51 16.50 16.49 0.0M
2024-04-15 16.80 16.87 16.73 16.72 0.0M
2024-04-12 16.97 16.97 16.74 16.79 0.0M
2024-04-11 16.96 16.96 16.85 16.89 0.0M
2024-04-10 17.31 17.31 17.00 17.01 0.0M
2024-04-09 17.22 17.27 17.17 17.19 0.0M
2024-04-08 17.15 17.15 17.14 17.23 0.0M
2024-04-05 17.08 17.14 17.08 17.14 0.0M
2024-04-04 17.25 17.32 17.25 17.32 0.0M
2024-04-03 17.17 17.23 17.17 17.25 0.0M
2024-04-02 17.37 17.37 17.15 17.19 0.0M
2024-03-28 17.43 17.47 17.40 17.48 0.0M
2024-03-27 17.32 17.40 17.32 17.37 0.0M
2024-03-26 17.30 17.34 17.30 17.33 0.0M
2024-03-25 17.35 17.35 17.31 17.32 0.0M
2024-03-22 17.46 17.47 17.36 17.36 0.0M
2024-03-21 17.48 17.50 17.41 17.50 0.0M
2024-03-20 17.20 17.24 17.20 17.23 0.0M
2024-03-19 17.14 17.14 17.14 17.18 0.0M
2024-03-18 17.14 17.19 17.11 17.19 0.0M
2024-03-15 17.20 17.21 17.10 17.10 0.0M
2024-03-14 17.37 17.37 17.37 17.22 0.0M
2024-03-13 17.34 17.38 17.34 17.35 0.0M
2024-03-12 17.30 17.33 17.30 17.30 0.0M
2024-03-11 17.25 17.25 17.25 17.21 0.0M
2024-03-08 17.33 17.36 17.30 17.35 0.0M
2024-03-07 17.12 17.30 17.12 17.30 0.0M
2024-03-06 17.06 17.06 17.06 17.18 0.0M
2024-03-05 17.15 17.17 17.08 17.09 0.0M
2024-03-04 17.17 17.19 17.17 17.18 0.0M
2024-03-01 17.10 17.10 17.10 17.11 0.0M
2024-02-29 17.04 17.07 17.00 17.04 0.0M
2024-02-28 17.00 17.01 16.96 17.01 0.0M
2024-02-27 16.99 17.02 16.99 17.01 0.0M
2024-02-26 17.02 17.02 17.02 17.02 0.0M
2024-02-23 17.02 17.05 17.02 17.05 0.0M
2024-02-22 16.94 16.99 16.94 16.99 0.0M
2024-02-21 16.79 16.79 16.77 16.77 0.0M
2024-02-20 16.77 16.81 16.77 16.78 0.0M
2024-02-19 16.83 16.86 16.83 16.81 0.0M
2024-02-16 16.89 16.89 16.89 16.90 0.0M
2024-02-15 16.76 16.76 16.76 16.79 0.0M
2024-02-14 16.56 16.64 16.56 16.64 0.0M
2024-02-13 16.84 16.84 16.50 16.57 0.0M
2024-02-12 16.80 16.85 16.80 16.87 0.0M
2024-02-09 16.73 16.76 16.71 16.72 0.0M
2024-02-08 16.70 16.71 16.70 16.66 0.0M
2024-02-07 16.63 16.64 16.58 16.68 0.0M
2024-02-06 16.57 16.57 16.50 16.59 0.0M
2024-02-05 16.64 16.64 16.57 16.51 0.0M
2024-02-02 16.73 16.73 16.55 16.62 0.0M
2024-02-01 16.53 16.60 16.53 16.49 0.0M
2024-01-31 16.66 16.71 16.66 16.66 0.0M
2024-01-30 16.66 16.69 16.66 16.66 0.0M
2024-01-29 16.57 16.60 16.57 16.57 0.0M
2024-01-26 16.53 16.58 16.53 16.62 0.0M
2024-01-25 16.48 16.54 16.48 16.53 0.0M
2024-01-24 16.55 16.56 16.54 16.58 0.0M
2024-01-23 16.53 16.53 16.53 16.43 0.0M
2024-01-22 16.41 16.45 16.41 16.51 0.0M
2024-01-19 16.27 16.27 16.27 16.31 0.0M
2024-01-18 16.15 16.23 16.14 16.20 0.0M
2024-01-17 16.16 16.16 16.15 16.15 0.0M
2024-01-16 16.27 16.28 16.23 16.32 0.0M
2024-01-15 16.42 16.42 16.39 16.39 0.0M
2024-01-12 16.37 16.40 16.37 16.41 0.0M
2024-01-11 16.47 16.47 16.23 16.23 0.0M
2024-01-10 16.34 16.36 16.34 16.34 0.0M
2024-01-09 16.37 16.37 16.33 16.35 0.0M
2024-01-08 16.19 16.30 16.19 16.29 0.0M
2024-01-05 16.15 16.26 16.15 16.23 0.0M
2024-01-04 16.24 16.26 16.20 16.27 0.0M
2024-01-03 16.44 16.44 16.17 16.23 0.0M
2024-01-02 16.65 16.65 16.43 16.46 0.0M