BNP Paribas Easy MSCI Europe SRI PAB UCITS ETF C (SRIEC)

SRIEC
🏛️ France →
34.41
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
2021-12-31 31.71 31.88 31.70 31.74 0.0M
2021-12-30 31.88 31.96 31.85 31.90 0.0M
2021-12-29 31.87 31.90 31.85 31.86 0.0M
2021-12-28 31.69 31.93 31.69 31.76 0.0M
2021-12-27 31.46 31.68 31.46 31.68 0.0M
2021-12-24 31.62 31.62 31.46 31.46 0.0M
2021-12-23 31.25 31.48 31.21 31.48 0.0M
2021-12-22 30.94 31.20 30.93 31.20 0.0M
2021-12-21 30.72 30.89 30.71 30.89 0.0M
2021-12-20 30.18 30.45 30.18 30.35 0.0M
2021-12-17 30.92 30.92 30.67 30.89 0.0M
2021-12-16 31.09 31.09 30.99 31.02 0.0M
2021-12-15 30.72 30.78 30.69 30.75 0.0M
2021-12-14 31.01 31.01 30.56 30.64 0.0M
2021-12-13 30.96 31.05 30.87 30.89 0.0M
2021-12-10 30.90 31.03 30.84 30.95 0.0M
2021-12-09 31.11 31.11 30.96 30.96 0.0M
2021-12-08 31.18 31.35 31.04 31.04 0.0M
2021-12-07 30.72 31.19 30.72 31.19 0.0M
2021-12-06 30.25 30.48 30.15 30.48 0.0M
2021-12-03 30.39 30.39 30.03 30.08 0.0M
2021-12-02 30.18 30.21 29.98 30.21 0.0M
2021-12-01 30.23 30.55 30.23 30.55 0.0M
2021-11-30 29.98 30.00 29.95 29.95 0.0M
2021-11-29 30.40 30.48 30.28 30.28 0.0M
2021-11-26 30.49 30.49 30.20 30.20 0.0M
2021-11-25 31.08 31.16 31.06 31.14 0.0M
2021-11-24 31.07 31.07 30.87 31.00 0.0M
2021-11-23 31.15 31.15 30.91 30.91 0.0M
2021-11-22 31.65 31.78 31.45 31.45 0.0M
2021-11-19 31.69 31.74 31.58 31.58 0.0M
2021-11-18 31.80 31.80 31.69 31.69 0.0M
2021-11-17 31.58 31.73 31.58 31.72 0.0M
2021-11-16 31.58 31.61 31.56 31.56 0.0M
2021-11-15 31.48 31.52 31.45 31.47 0.0M
2021-11-12 31.43 31.52 31.38 31.52 0.0M
2021-11-11 31.20 31.37 31.20 31.37 0.0M
2021-11-10 31.29 31.36 31.26 31.36 0.0M
2021-11-09 31.16 31.38 31.16 31.24 0.0M
2021-11-08 31.25 31.32 31.25 31.29 0.0M
2021-11-05 31.40 31.47 31.14 31.14 0.0M
2021-11-04 31.35 31.41 31.30 31.41 0.0M
2021-11-03 30.97 31.20 30.97 31.20 0.0M
2021-11-02 30.82 31.02 30.82 30.96 0.0M
2021-11-01 31.14 31.14 30.87 30.92 0.0M
2021-10-29 30.41 30.72 30.41 30.72 0.0M
2021-10-28 30.37 30.62 30.37 30.62 0.0M
2021-10-27 30.50 30.50 30.47 30.47 0.0M
2021-10-26 30.26 30.48 30.26 30.48 0.0M
2021-10-25 30.17 30.18 30.13 30.18 0.0M
2021-10-22 30.10 30.16 30.10 30.16 0.0M
2021-10-21 29.81 29.93 29.81 29.93 0.0M
2021-10-20 29.75 29.90 29.75 29.90 0.0M
2021-10-19 29.80 29.80 29.72 29.78 0.0M
2021-10-18 29.77 29.77 29.70 29.77 0.0M
2021-10-15 29.76 29.89 29.76 29.89 0.0M
2021-10-14 29.47 29.65 29.47 29.65 0.0M
2021-10-13 28.90 29.28 28.90 29.25 0.0M
2021-10-12 28.68 29.02 28.68 29.02 0.0M
2021-10-11 28.98 28.98 28.78 28.93 0.0M
2021-10-08 29.26 29.26 29.10 29.10 0.0M
2021-10-07 29.23 29.23 29.11 29.19 0.0M
2021-10-06 28.89 28.89 28.60 28.82 0.0M
2021-10-05 28.93 29.10 28.93 29.07 0.0M
2021-10-04 28.93 29.01 28.75 28.75 0.0M
2021-10-01 29.06 29.19 29.06 29.19 0.0M
2021-09-30 29.50 29.50 29.23 29.24 0.8M
2021-09-29 29.40 29.42 29.35 29.35 0.0M
2021-09-28 29.37 29.43 29.05 29.05 1.1M
2021-09-27 30.24 30.24 29.91 29.93 0.1M
2021-09-24 30.26 30.26 29.96 29.96 0.0M
2021-09-23 30.44 30.50 30.36 30.50 0.0M
2021-09-22 30.02 30.16 29.97 30.16 0.0M
2021-09-21 29.65 30.01 29.65 30.01 0.0M
2021-09-20 29.62 29.62 29.54 29.55 0.0M
2021-09-17 30.55 30.55 30.11 30.11 0.0M
2021-09-16 30.39 30.46 30.38 30.46 0.0M
2021-09-15 30.47 30.47 30.18 30.18 0.0M
2021-09-14 30.27 30.49 30.20 30.49 0.0M
2021-09-13 30.34 30.39 30.34 30.37 0.0M
2021-09-10 30.38 30.38 30.31 30.31 0.0M
2021-09-09 30.14 30.41 30.14 30.41 0.0M
2021-09-08 30.38 30.40 30.23 30.38 0.0M
2021-09-07 30.69 30.70 30.60 30.70 0.0M
2021-09-06 30.60 30.82 30.60 30.82 0.1M
2021-09-03 30.59 30.63 30.48 30.53 0.1M
2021-09-02 30.50 30.69 30.50 30.57 0.2M
2021-09-01 30.54 30.62 30.54 30.62 0.2M
2021-08-31 30.54 30.64 30.48 30.48 0.0M
2021-08-30 30.43 30.56 30.43 30.46 0.0M
2021-08-27 30.30 30.56 30.30 30.56 0.0M
2021-08-26 30.25 30.41 30.25 30.32 0.0M
2021-08-25 30.53 30.53 30.37 30.37 0.0M
2021-08-24 30.67 30.67 30.42 30.54 0.0M
2021-08-23 30.59 30.63 30.50 30.53 0.0M
2021-08-20 30.40 30.52 30.24 30.52 0.0M
2021-08-19 30.20 30.34 30.02 30.34 0.0M
2021-08-18 30.55 30.71 30.54 30.71 0.0M
2021-08-17 30.39 30.58 30.39 30.41 0.0M
2021-08-16 30.39 30.45 30.36 30.36 0.2M
2021-08-13 30.53 30.59 30.52 30.52 0.0M
2021-08-12 30.45 30.61 30.45 30.61 0.0M
2021-08-11 30.35 30.53 30.35 30.53 0.0M
2021-08-10 30.32 30.37 30.27 30.27 0.0M
2021-08-09 30.23 30.34 30.17 30.34 0.0M
2021-08-06 30.21 30.25 30.19 30.25 0.0M
2021-08-05 30.01 30.32 30.01 30.32 0.0M
2021-08-04 29.81 29.99 29.81 29.86 0.0M
2021-08-03 29.58 29.78 29.58 29.78 0.0M
2021-08-02 29.65 29.67 29.54 29.67 0.0M
2021-07-30 29.27 29.53 29.27 29.53 0.0M
2021-07-29 29.42 29.56 29.39 29.56 0.0M
2021-07-28 29.16 29.41 29.16 29.41 0.0M
2021-07-27 29.17 29.19 29.11 29.19 0.0M
2021-07-26 29.26 29.31 29.19 29.19 0.0M
2021-07-23 29.20 29.38 29.20 29.35 0.0M
2021-07-22 28.97 29.17 28.97 29.17 0.0M
2021-07-21 28.72 28.94 28.69 28.94 0.0M
2021-07-20 28.48 28.53 28.29 28.53 0.0M
2021-07-19 28.67 28.67 28.25 28.26 0.0M
2021-07-16 28.97 28.97 28.91 28.96 0.0M
2021-07-15 29.06 29.06 28.98 29.02 0.0M
2021-07-14 29.17 29.24 29.16 29.24 0.0M
2021-07-13 29.11 29.38 29.11 29.38 0.0M
2021-07-12 28.96 29.21 28.96 29.21 0.0M
2021-07-09 28.74 29.00 28.74 29.00 0.0M
2021-07-08 28.89 28.89 28.53 28.67 0.0M
2021-07-07 28.93 29.19 28.93 29.19 0.0M
2021-07-06 28.77 28.90 28.77 28.90 0.1M
2021-07-05 28.63 28.93 28.63 28.93 0.2M
2021-07-02 28.73 28.83 28.73 28.83 0.0M
2021-07-01 28.74 28.75 28.68 28.75 0.2M
2021-06-30 28.81 28.81 28.39 28.39 0.0M
2021-06-29 28.65 28.71 28.65 28.68 0.0M
2021-06-28 28.65 28.69 28.65 28.66 0.0M
2021-06-25 28.69 28.78 28.64 28.78 0.0M
2021-06-24 28.40 28.70 28.40 28.59 0.0M
2021-06-23 28.60 28.60 28.41 28.41 0.0M
2021-06-22 28.51 28.70 28.43 28.70 0.0M
2021-06-21 28.19 28.60 28.19 28.60 0.0M
2021-06-18 28.78 28.78 28.42 28.42 0.0M
2021-06-17 28.60 28.85 28.58 28.85 0.0M
2021-06-16 28.67 28.83 28.67 28.83 0.0M
2021-06-15 28.66 28.77 28.66 28.71 0.0M
2021-06-14 28.60 28.63 28.49 28.63 0.0M
2021-06-11 28.37 28.50 28.37 28.50 0.0M
2021-06-10 28.31 28.38 28.21 28.38 0.0M
2021-06-09 28.28 28.28 28.18 28.18 0.0M
2021-06-08 28.27 28.37 28.21 28.37 0.0M
2021-06-07 28.13 28.22 28.13 28.15 0.0M
2021-06-04 27.95 27.95 27.94 27.95 0.0M
2021-06-03 27.91 27.91 27.74 27.82 0.0M
2021-06-02 27.95 27.95 27.81 27.81 0.0M
2021-06-01 27.86 28.00 27.86 27.98 0.0M
2021-05-31 27.89 27.89 27.76 27.79 0.0M
2021-05-28 27.69 27.96 27.69 27.96 0.0M
2021-05-27 27.79 27.81 27.79 27.81 0.0M
2021-05-26 27.86 27.92 27.86 27.92 0.0M
2021-05-25 27.88 27.90 27.71 27.71 0.0M
2021-05-24 27.88 27.88 27.88 27.88 0.0M
2021-05-21 27.68 27.77 27.66 27.66 0.0M
2021-05-20 27.36 27.73 27.31 27.73 0.0M
2021-05-19 27.25 27.26 27.08 27.26 0.0M
2021-05-18 27.72 27.72 27.56 27.68 0.0M
2021-05-17 27.72 27.72 27.49 27.49 0.0M
2021-05-14 27.41 27.73 27.41 27.73 0.0M
2021-05-13 26.85 27.22 26.79 27.22 0.0M
2021-05-12 27.15 27.23 27.15 27.23 0.0M
2021-05-11 27.36 27.36 27.00 27.19 0.0M
2021-05-10 27.71 27.71 27.61 27.70 0.0M
2021-05-07 27.62 27.70 27.60 27.64 0.0M
2021-05-06 27.63 27.63 27.40 27.52 0.0M
2021-05-05 27.25 27.47 27.25 27.46 0.0M
2021-05-04 27.50 27.50 27.03 27.09 0.0M
2021-05-03 26.92 27.56 26.92 27.56 0.0M
2021-04-30 27.36 27.38 27.33 27.33 0.0M
2021-04-29 27.47 27.48 27.31 27.39 0.0M
2021-04-28 27.44 27.45 27.32 27.45 0.0M
2021-04-27 27.47 27.48 27.32 27.46 0.0M
2021-04-26 27.45 27.45 27.37 27.37 0.0M
2021-04-23 27.44 27.50 27.38 27.50 0.0M
2021-04-22 27.33 27.60 27.33 27.60 0.0M
2021-04-21 27.18 27.34 27.18 27.34 0.0M
2021-04-20 27.37 27.37 26.99 27.12 0.0M
2021-04-19 27.52 27.52 27.34 27.34 0.0M
2021-04-16 27.18 27.50 27.18 27.50 0.0M
2021-04-15 27.08 27.22 27.08 27.12 0.0M
2021-04-14 27.06 27.18 27.05 27.13 0.0M
2021-04-13 26.61 27.10 26.61 27.10 0.0M
2021-04-12 27.09 27.09 26.98 27.04 0.0M
2021-04-09 27.02 27.21 27.00 27.21 0.0M
2021-04-08 26.88 27.12 26.88 27.12 0.0M
2021-04-07 26.82 26.90 26.81 26.89 0.0M
2021-04-06 26.86 26.91 26.82 26.91 0.0M
2021-04-01 26.60 26.86 26.60 26.86 0.0M
2021-03-31 26.52 26.62 26.52 26.59 0.0M
2021-03-30 26.50 26.64 26.49 26.64 0.0M
2021-03-29 26.34 26.48 26.34 26.48 0.0M
2021-03-26 26.19 26.35 26.19 26.35 0.0M
2021-03-25 25.89 26.16 25.89 26.16 0.0M
2021-03-24 25.91 26.12 25.91 26.12 0.0M
2021-03-23 25.93 26.12 25.93 26.12 0.0M
2021-03-22 25.85 26.13 25.85 26.13 0.0M
2021-03-19 25.98 26.12 25.92 25.92 0.0M
2021-03-18 26.10 26.24 26.09 26.24 0.0M
2021-03-17 26.19 26.19 26.10 26.10 0.1M
2021-03-16 26.07 26.26 26.05 26.26 0.0M
2021-03-15 26.06 26.10 25.95 25.95 0.0M
2021-03-12 25.93 25.96 25.86 25.86 0.0M
2021-03-11 26.02 26.15 26.00 26.15 0.2M
2021-03-10 25.74 26.04 25.74 26.04 0.0M
2021-03-09 25.54 25.90 25.54 25.90 0.0M
2021-03-08 24.94 25.67 24.94 25.67 0.0M
2021-03-05 25.16 25.16 25.13 25.13 0.0M
2021-03-04 25.39 25.39 25.29 25.29 0.0M
2021-03-03 25.68 25.71 25.56 25.56 0.0M
2021-03-02 25.55 25.66 25.55 25.62 0.0M
2021-03-01 25.43 25.60 25.34 25.60 0.0M
2021-02-26 25.06 25.35 25.06 25.18 0.0M
2021-02-25 25.59 25.59 25.53 25.53 0.0M
2021-02-24 25.52 25.53 25.48 25.53 0.0M
2021-02-23 25.62 25.62 25.20 25.50 0.0M
2021-02-22 25.55 25.57 25.50 25.57 0.0M
2021-02-19 25.73 25.83 25.73 25.83 0.0M
2021-02-18 25.90 25.90 25.71 25.76 1.1M
2021-02-17 25.92 25.93 25.88 25.88 0.0M
2021-02-16 26.17 26.19 26.08 26.19 0.0M
2021-02-15 26.03 26.24 26.03 26.24 0.0M
2021-02-12 25.66 26.00 25.66 26.00 0.0M
2021-02-11 25.51 25.75 25.51 25.75 0.0M
2021-02-10 25.60 25.65 25.39 25.39 0.0M
2021-02-09 25.58 25.67 25.50 25.67 0.0M
2021-02-08 25.72 25.72 25.61 25.69 0.0M
2021-02-05 25.64 25.69 25.48 25.48 0.0M
2021-02-04 25.46 25.69 25.43 25.69 0.0M
2021-02-03 25.86 25.86 25.52 25.52 0.0M
2021-02-02 25.18 25.46 25.18 25.46 0.0M
2021-02-01 24.85 25.11 24.85 25.11 0.2M
2021-01-29 24.75 24.79 24.48 24.48 0.0M
2021-01-28 24.79 24.99 24.67 24.99 0.0M
2021-01-27 25.28 25.42 24.98 25.16 0.0M
2021-01-26 25.24 25.49 25.24 25.47 0.0M
2021-01-25 25.47 25.47 25.18 25.18 0.2M
2021-01-22 25.32 25.42 25.20 25.42 0.0M
2021-01-21 25.46 25.46 25.42 25.43 0.0M
2021-01-20 25.19 25.37 25.19 25.37 0.3M
2021-01-19 25.17 25.19 25.10 25.19 0.0M
2021-01-18 25.03 25.17 25.03 25.17 0.0M
2021-01-15 25.19 25.23 25.13 25.17 0.1M
2021-01-14 25.21 25.42 25.21 25.42 0.0M
2021-01-13 25.41 25.41 25.09 25.09 0.0M
2021-01-12 25.30 25.30 25.17 25.20 0.0M
2021-01-11 25.37 25.37 25.21 25.34 0.0M
2021-01-08 25.44 25.48 25.33 25.33 0.0M
2021-01-07 25.21 25.35 25.21 25.35 0.0M
2021-01-06 24.91 25.24 24.78 25.24 0.0M
2021-01-05 24.88 24.92 24.82 24.90 0.0M
2021-01-04 25.05 25.14 24.87 24.87 0.0M