BNP Paribas Easy MSCI Japan SRI PAB UCITS ETF C (SRIJC)

SRIJC
🏛️ France →
26.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 25.16 25.08 25.06 25.06 0.0M
2023-12-28 24.93 24.99 24.93 25.02 0.0M
2023-12-27 24.88 24.88 24.76 24.72 0.0M
2023-12-22 24.80 24.88 24.76 24.88 0.0M
2023-12-21 24.66 24.77 24.66 24.76 0.0M
2023-12-20 24.72 24.78 24.72 24.70 0.0M
2023-12-19 24.71 24.71 24.57 24.57 0.0M
2023-12-18 24.68 24.68 24.53 24.58 0.0M
2023-12-15 24.86 24.94 24.86 24.88 0.0M
2023-12-14 24.96 24.96 24.67 24.73 0.0M
2023-12-13 24.81 24.84 24.80 24.80 0.0M
2023-12-12 24.84 24.84 24.75 24.80 0.0M
2023-12-11 24.80 24.86 24.75 24.86 0.0M
2023-12-08 24.71 24.77 24.69 24.77 0.0M
2023-12-07 24.71 24.65 24.50 24.63 0.0M
2023-12-06 24.65 24.67 24.59 24.59 0.0M
2023-12-05 24.20 24.27 24.12 24.27 0.0M
2023-12-04 24.20 24.30 24.17 24.20 0.0M
2023-12-01 24.21 24.35 24.12 24.32 0.0M
2023-11-30 24.12 24.31 24.19 24.25 0.0M
2023-11-29 24.04 24.05 24.00 24.05 0.0M
2023-11-28 24.04 24.06 23.92 24.06 0.0M
2023-11-27 24.05 24.05 24.05 24.12 0.0M
2023-11-24 24.19 24.19 24.16 24.17 0.0M
2023-11-23 24.19 24.27 24.26 24.27 0.0M
2023-11-22 24.26 24.29 24.19 24.29 0.0M
2023-11-21 24.19 24.20 24.18 24.18 0.0M
2023-11-20 23.99 24.00 23.98 24.00 0.0M
2023-11-17 24.16 24.16 24.09 24.09 0.0M
2023-11-16 23.77 23.82 23.77 23.81 0.0M
2023-11-15 23.77 24.02 23.91 23.92 0.0M
2023-11-14 23.91 23.79 23.68 23.77 0.0M
2023-11-13 23.68 23.87 23.76 23.87 0.0M
2023-11-10 23.76 23.87 23.76 23.76 0.0M
2023-11-09 23.87 23.92 23.85 23.92 0.0M
2023-11-08 23.85 23.81 23.70 23.81 0.0M
2023-11-07 23.70 23.90 23.75 23.87 0.0M
2023-11-06 23.75 24.35 24.25 24.26 0.0M
2023-11-03 24.35 24.44 24.17 24.43 0.0M
2023-11-02 24.22 24.12 23.90 24.12 0.0M
2023-11-01 23.90 23.78 23.62 23.78 0.0M
2023-10-31 23.62 23.64 23.25 23.59 0.0M
2023-10-30 23.26 23.26 23.08 23.12 0.0M
2023-10-27 23.40 23.40 22.86 23.22 0.0M
2023-10-26 23.40 23.22 23.07 23.22 0.0M
2023-10-25 23.40 23.40 23.40 23.43 0.0M
2023-10-24 23.19 23.19 23.19 23.38 0.0M
2023-10-23 23.19 23.19 23.11 23.11 0.0M
2023-10-20 23.40 23.40 23.40 23.27 0.0M
2023-10-19 23.67 23.71 23.63 23.65 0.0M
2023-10-18 23.88 23.88 23.82 23.82 0.0M
2023-10-17 24.01 24.01 24.01 24.00 0.0M
2023-10-16 23.88 24.04 23.88 24.03 0.0M
2023-10-13 24.27 24.27 24.27 24.18 0.0M
2023-10-12 24.54 24.54 24.42 24.42 0.0M
2023-10-11 24.28 24.33 24.26 24.26 0.0M
2023-10-10 24.41 24.41 24.34 24.37 0.0M
2023-10-09 24.41 24.24 24.13 24.24 0.0M
2023-10-06 24.15 24.15 24.15 24.08 0.0M
2023-10-05 24.20 24.20 24.19 24.19 0.0M
2023-10-04 23.68 23.81 23.68 23.78 0.0M
2023-10-03 24.07 24.07 24.07 23.92 0.0M
2023-10-02 23.68 24.21 24.15 24.20 0.0M
2023-09-29 24.15 24.46 24.36 24.36 0.0M
2023-09-28 24.46 24.51 24.41 24.42 0.0M
2023-09-27 24.72 24.78 24.69 24.78 0.0M
2023-09-26 24.72 24.60 24.58 24.58 0.0M
2023-09-25 24.81 24.81 24.81 24.85 0.0M
2023-09-22 24.70 24.84 24.70 24.84 0.0M
2023-09-21 24.70 24.82 24.72 24.72 0.0M
2023-09-20 24.82 25.10 25.06 25.06 0.0M
2023-09-19 25.10 25.33 25.24 25.33 0.0M
2023-09-18 25.29 25.29 25.27 25.27 0.0M
2023-09-15 25.48 25.48 25.32 25.33 0.0M
2023-09-14 25.23 25.54 25.23 25.54 0.0M
2023-09-13 24.99 25.03 24.99 25.02 0.0M
2023-09-12 25.11 25.11 25.04 25.05 0.0M
2023-09-11 24.99 24.99 24.89 24.97 0.0M
2023-09-08 24.88 24.88 24.84 24.89 0.0M
2023-09-07 25.10 25.19 25.10 25.16 0.0M
2023-09-06 25.22 25.22 25.14 25.15 0.0M
2023-09-05 24.99 25.15 24.99 25.15 0.0M
2023-09-04 25.16 25.16 25.06 25.05 0.0M
2023-09-01 24.93 25.01 24.93 25.01 0.0M
2023-08-31 24.62 24.73 24.62 24.76 0.0M
2023-08-30 24.42 24.42 24.38 24.35 0.0M
2023-08-28 24.44 24.47 24.44 24.49 0.0M
2023-08-25 24.23 24.23 24.23 24.25 0.0M
2023-08-24 24.51 24.51 24.26 24.26 0.0M
2023-08-23 24.23 24.41 24.23 24.45 0.0M
2023-08-22 24.00 24.12 24.00 24.12 0.0M
2023-08-21 23.92 23.92 23.82 23.82 0.0M
2023-08-18 23.91 23.92 23.82 23.92 0.0M
2023-08-17 23.98 24.03 23.98 23.97 0.0M
2023-08-16 24.13 24.13 24.07 24.11 0.0M
2023-08-15 24.27 24.27 24.17 24.19 0.0M
2023-08-14 24.37 24.40 24.37 24.38 0.0M
2023-08-11 24.51 24.51 24.51 24.47 0.0M
2023-08-10 24.56 24.58 24.52 24.58 0.0M
2023-08-09 24.58 24.58 24.38 24.35 0.0M
2023-08-08 24.52 24.52 24.48 24.49 0.0M
2023-08-07 24.65 24.65 24.64 24.64 0.0M
2023-08-04 24.34 24.34 24.28 24.33 0.0M
2023-08-03 24.20 24.21 24.20 24.24 0.0M
2023-08-02 24.64 24.66 24.50 24.50 0.0M
2023-08-01 25.18 25.18 24.97 24.95 0.0M
2023-07-31 25.18 25.18 25.06 25.21 0.0M
2023-07-28 25.39 25.39 25.39 25.59 0.0M
2023-07-27 25.37 25.54 25.33 25.54 0.0M
2023-07-26 25.17 25.17 25.16 25.16 0.0M
2023-07-25 25.02 25.13 25.02 25.13 0.0M
2023-07-24 24.79 25.03 24.79 25.03 0.0M
2023-07-21 24.88 24.94 24.86 24.91 0.0M
2023-07-20 24.79 24.91 24.79 24.91 0.0M
2023-07-19 25.22 25.22 25.17 25.17 0.0M
2023-07-18 24.88 25.13 24.88 25.13 0.0M
2023-07-17 24.82 24.82 24.82 24.80 0.0M
2023-07-14 24.98 24.98 24.98 24.88 0.0M
2023-07-13 25.09 25.20 25.09 25.18 0.0M
2023-07-12 24.96 25.16 24.96 25.16 0.0M
2023-07-11 24.99 25.09 24.99 25.09 0.0M
2023-07-10 24.75 24.95 24.75 24.95 0.0M
2023-07-07 24.81 25.01 24.81 25.01 0.0M
2023-07-06 25.08 25.08 24.75 24.75 0.0M
2023-07-05 25.17 25.18 25.13 25.18 0.0M
2023-07-04 25.24 25.24 25.16 25.16 0.0M
2023-07-03 25.40 25.43 25.40 25.38 0.0M
2023-06-30 25.13 25.26 25.13 25.24 0.0M
2023-06-29 25.06 25.17 25.06 25.11 0.0M
2023-06-27 24.84 24.84 24.80 24.83 0.0M
2023-06-26 25.01 25.09 24.91 24.97 0.0M
2023-06-23 25.05 25.05 25.02 25.00 0.0M
2023-06-22 25.47 25.50 25.45 25.47 0.0M
2023-06-21 25.47 25.78 25.47 25.62 0.0M
2023-06-20 25.49 25.50 25.39 25.49 0.0M
2023-06-16 25.92 26.12 25.92 25.96 0.0M
2023-06-15 26.22 26.23 26.10 26.06 0.0M
2023-06-14 26.51 26.54 26.43 26.49 0.0M
2023-06-13 26.38 26.47 26.38 26.62 0.0M
2023-06-12 26.23 26.38 26.23 26.38 0.0M
2023-06-09 25.94 26.18 25.94 26.18 0.0M
2023-06-08 25.74 25.74 25.74 25.76 0.0M
2023-06-07 26.12 26.12 25.94 26.00 0.0M
2023-06-06 26.36 26.57 26.36 26.57 0.0M
2023-06-05 26.19 26.37 26.15 26.15 0.0M
2023-06-02 25.84 26.13 25.84 26.13 0.0M
2023-06-01 25.51 25.63 25.50 25.63 0.0M
2023-05-31 25.27 25.27 25.27 25.18 0.0M
2023-05-30 25.49 25.51 25.49 25.39 0.0M
2023-05-29 25.62 25.62 25.47 25.56 0.0M
2023-05-26 25.54 25.81 25.54 25.77 0.0M
2023-05-24 25.63 25.63 25.50 25.51 0.0M
2023-05-23 25.75 25.84 25.71 25.84 0.0M
2023-05-22 26.08 26.11 26.01 26.11 0.0M
2023-05-19 26.00 26.00 26.00 25.91 0.0M
2023-05-18 25.87 25.87 25.87 25.94 0.0M
2023-05-17 25.60 25.81 25.60 25.81 0.0M
2023-05-16 25.56 25.56 25.56 25.57 0.0M
2023-05-15 25.43 25.46 25.36 25.47 0.0M
2023-05-12 25.15 25.33 25.15 25.28 0.0M
2023-05-11 25.00 25.04 25.00 25.04 0.0M
2023-05-09 24.94 24.99 24.94 24.99 0.0M
2023-05-08 24.57 24.63 24.57 24.63 0.0M
2023-05-05 24.63 24.63 24.53 24.54 0.0M
2023-05-03 24.31 24.31 24.29 24.29 0.0M
2023-05-02 24.27 24.27 24.27 24.27 0.0M
2023-04-28 24.47 24.47 24.32 24.32 0.0M
2023-04-26 24.20 24.26 24.12 24.17 0.0M
2023-04-25 24.22 24.28 24.22 24.26 0.0M
2023-04-24 24.38 24.38 24.27 24.27 0.0M
2023-04-21 24.43 24.43 24.41 24.41 0.0M
2023-04-19 24.25 24.28 24.23 24.23 0.0M
2023-04-18 24.38 24.38 24.36 24.36 0.0M
2023-04-17 24.19 24.19 24.19 24.19 0.0M
2023-04-14 24.15 24.18 24.14 24.14 0.0M
2023-04-13 24.09 24.09 23.95 23.95 0.0M
2023-04-12 24.02 24.04 23.99 24.02 0.0M
2023-04-11 23.89 24.02 23.89 23.93 0.0M
2023-04-06 24.03 24.09 24.03 24.09 0.0M
2023-04-05 24.10 24.10 24.10 24.10 0.0M
2023-04-04 24.43 24.43 24.33 24.33 0.0M
2023-04-03 24.33 24.44 24.33 24.44 0.0M
2023-03-31 24.14 24.14 24.14 24.14 0.0M
2023-03-30 24.15 24.15 24.15 24.15 0.0M
2023-03-29 24.19 24.19 24.19 24.19 0.0M
2023-03-28 24.17 24.17 24.05 24.05 0.0M
2023-03-27 24.18 24.18 24.18 24.18 0.0M
2023-03-24 24.15 24.15 24.15 24.15 0.0M
2023-03-23 23.85 23.85 23.85 23.85 0.0M
2023-03-22 23.95 23.98 23.93 23.96 0.0M
2023-03-21 24.05 24.05 23.90 23.90 0.0M
2023-03-20 23.95 23.95 23.95 23.95 0.0M
2023-03-17 24.07 24.09 24.07 24.09 0.0M
2023-03-16 23.80 23.91 23.80 23.88 0.0M
2023-03-15 23.43 23.61 23.42 23.61 0.0M
2023-03-14 23.57 23.57 23.57 23.57 0.0M
2023-03-13 23.85 23.89 23.78 23.86 0.0M
2023-03-10 24.14 24.21 24.14 24.21 0.0M
2023-03-09 24.52 24.66 24.52 24.66 0.0M
2023-03-08 24.27 24.27 24.27 24.27 0.0M
2023-03-07 24.13 24.27 24.13 24.27 0.0M
2023-03-03 23.99 23.99 23.97 23.99 0.0M
2023-03-02 23.53 23.64 23.53 23.64 0.0M
2023-03-01 23.71 23.72 23.61 23.72 0.0M
2023-02-28 23.61 23.61 23.61 23.61 0.0M
2023-02-27 23.80 23.88 23.79 23.81 0.0M
2023-02-24 23.86 23.86 23.86 23.86 0.0M
2023-02-22 23.52 23.57 23.52 23.57 0.0M
2023-02-21 23.74 23.74 23.62 23.62 0.0M
2023-02-20 23.86 23.87 23.86 23.87 0.0M
2023-02-17 23.77 23.77 23.77 23.77 0.0M
2023-02-16 24.07 24.07 23.93 24.02 0.0M
2023-02-15 24.03 24.04 24.03 24.04 0.0M
2023-02-14 24.41 24.41 24.21 24.24 0.0M
2023-02-13 24.38 24.38 24.38 24.38 0.0M
2023-02-10 24.63 24.63 24.55 24.55 0.0M
2023-02-09 24.56 24.60 24.56 24.60 0.0M
2023-02-07 24.30 24.36 24.30 24.36 0.0M
2023-02-06 24.22 24.24 24.22 24.24 0.0M
2023-02-03 24.49 24.49 24.31 24.31 0.0M
2023-02-02 24.13 24.37 24.08 24.31 0.0M
2023-02-01 24.13 24.13 24.12 24.12 0.0M
2023-01-30 24.36 24.44 24.36 24.44 0.0M
2023-01-27 24.29 24.39 24.29 24.39 0.0M
2023-01-26 24.35 24.39 24.30 24.30 0.0M
2023-01-25 24.30 24.30 24.26 24.28 0.0M
2023-01-23 23.88 23.91 23.88 23.91 0.0M
2023-01-20 24.03 24.03 24.03 24.03 0.0M
2023-01-19 24.00 24.00 24.00 24.00 0.0M
2023-01-18 23.83 23.83 23.83 23.83 0.0M
2023-01-17 23.71 23.76 23.71 23.76 0.0M
2023-01-16 23.62 23.62 23.62 23.62 0.0M
2023-01-13 23.60 23.60 23.60 23.60 0.0M
2023-01-12 23.36 23.47 23.36 23.47 0.0M
2023-01-11 23.20 23.24 23.20 23.20 0.0M
2023-01-10 23.04 23.04 23.02 23.02 0.0M
2023-01-09 23.25 23.29 23.25 23.29 0.0M
2023-01-06 23.05 23.24 23.05 23.24 0.0M
2023-01-04 23.52 23.52 23.25 23.25 0.0M
2023-01-03 23.67 23.81 23.56 23.64 0.0M
2023-01-02 23.38 23.74 23.18 23.74 0.0M