BNP Paribas Easy MSCI Europe SRI PAB UCITS ETF Distribution (SRIE)

SRIE
🏛️ France →
29.05
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
2025-09-26 28.92 28.92 28.92 29.05 0.0M
2025-09-25 28.93 28.93 28.89 28.83 0.0M
2025-09-24 29.10 29.12 29.05 29.10 0.0M
2025-09-23 29.19 29.29 29.19 29.22 0.0M
2025-09-22 29.11 29.15 29.11 29.10 0.0M
2025-09-19 29.19 29.19 29.14 29.12 0.0M
2025-09-18 29.17 29.25 29.17 29.25 0.0M
2025-09-17 29.10 29.11 29.10 29.11 0.0M
2025-09-16 29.38 29.38 29.38 29.08 0.0M
2025-09-15 29.40 29.44 29.40 29.43 0.0M
2025-09-12 29.35 29.38 29.35 29.30 0.0M
2025-09-11 29.22 29.27 29.22 29.26 0.0M
2025-09-10 29.37 29.38 29.37 29.18 0.0M
2025-09-09 29.38 29.38 29.37 29.29 0.0M
2025-09-08 29.18 29.22 29.18 29.31 0.0M
2025-09-05 29.06 29.06 29.06 29.08 0.0M
2025-09-04 28.82 28.95 28.82 28.98 0.0M
2025-09-03 28.70 28.71 28.60 28.72 0.0M
2025-09-02 29.05 29.05 28.66 28.54 0.0M
2025-09-01 29.13 29.13 29.02 29.04 0.0M
2025-08-29 29.28 29.28 29.20 29.10 0.0M
2025-08-28 29.47 29.47 29.38 29.31 0.0M
2025-08-27 29.41 29.41 29.38 29.39 0.0M
2025-08-26 29.45 29.45 29.45 29.37 0.0M
2025-08-25 29.70 29.70 29.67 29.60 0.0M
2025-08-22 29.57 29.77 29.57 29.80 0.0M
2025-08-21 29.64 29.64 29.51 29.58 0.0M
2025-08-20 29.48 29.49 29.48 29.70 0.0M
2025-08-19 29.38 29.59 29.38 29.57 0.0M
2025-08-18 29.39 29.39 29.38 29.33 0.0M
2025-08-15 29.44 29.46 29.36 29.35 0.0M
2025-08-14 29.32 29.32 29.32 29.37 0.0M
2025-08-13 29.24 29.24 29.24 29.26 0.0M
2025-08-12 29.23 29.23 29.23 29.17 0.0M
2025-08-11 29.23 29.23 29.09 29.07 0.0M
2025-08-08 29.17 29.17 29.13 29.14 0.0M
2025-08-07 28.94 29.21 28.94 29.18 0.0M
2025-08-06 29.04 29.04 28.89 28.87 0.0M
2025-08-05 29.08 29.10 29.05 29.02 0.0M
2025-08-04 28.72 28.84 28.72 28.96 0.0M
2025-08-01 28.91 28.91 28.87 28.64 0.0M
2025-07-31 29.49 29.49 29.47 29.24 0.0M
2025-07-30 29.45 29.45 29.45 29.45 0.0M
2025-07-29 29.51 29.51 29.51 29.51 0.0M
2025-07-28 29.79 29.79 29.55 29.46 0.0M
2025-07-25 29.50 29.50 29.50 29.53 0.0M
2025-07-24 29.64 29.64 29.64 29.61 0.0M
2025-07-23 29.52 29.52 29.52 29.56 0.0M
2025-07-22 29.32 29.32 29.32 29.26 0.0M
2025-07-21 29.46 29.46 29.43 29.41 0.0M
2025-07-18 29.45 29.45 29.45 29.41 0.0M
2025-07-17 29.23 29.31 29.23 29.31 0.0M
2025-07-16 29.08 29.08 28.98 28.98 0.0M
2025-07-15 29.30 29.38 29.30 29.21 0.0M
2025-07-14 29.10 29.10 29.10 29.24 0.0M
2025-07-11 29.46 29.46 29.21 29.23 0.0M
2025-07-10 29.47 29.47 29.47 29.55 0.0M
2025-07-09 29.22 29.34 29.22 29.34 0.0M
2025-07-08 29.18 29.20 29.16 29.20 0.0M
2025-07-07 29.11 29.21 29.11 29.20 0.0M
2025-07-04 29.14 29.14 29.08 29.08 0.0M
2025-07-03 29.20 29.20 29.20 29.24 0.0M
2025-07-02 29.26 29.26 29.00 29.09 0.0M
2025-07-01 29.19 29.19 29.13 29.15 0.0M
2025-06-30 29.32 29.32 29.29 29.15 0.0M
2025-06-27 29.12 29.27 29.12 29.27 0.0M
2025-06-26 29.07 29.07 29.07 29.01 0.0M
2025-06-25 29.27 29.27 29.27 28.99 0.0M
2025-06-24 29.41 29.41 29.26 29.22 0.0M
2025-06-23 28.81 28.87 28.81 28.87 0.1M
2025-06-20 29.02 29.02 28.97 28.97 0.0M
2025-06-19 28.94 28.96 28.88 28.88 0.0M
2025-06-18 29.21 29.21 29.13 29.08 0.0M
2025-06-17 29.19 29.19 29.14 29.18 0.0M
2025-06-16 29.30 29.30 29.30 29.42 0.0M
2025-06-13 29.20 29.20 29.20 29.26 0.0M
2025-06-12 29.59 29.59 29.55 29.55 0.0M
2025-06-11 29.84 29.84 29.75 29.75 0.0M
2025-06-10 29.81 29.86 29.81 29.85 0.0M
2025-06-09 29.87 29.87 29.78 29.80 0.0M
2025-06-06 29.72 29.72 29.72 29.81 0.0M
2025-06-05 29.76 29.81 29.61 29.75 0.0M
2025-06-04 29.62 29.62 29.62 29.74 0.0M
2025-06-03 29.70 29.70 29.50 29.56 0.0M
2025-06-02 29.63 29.63 29.43 29.62 0.0M
2025-05-30 29.67 29.67 29.67 29.67 0.0M
2025-05-29 29.76 29.76 29.76 29.60 0.0M
2025-05-28 29.77 29.77 29.61 29.61 0.0M
2025-05-27 29.80 29.80 29.80 29.80 0.0M
2025-05-26 29.77 29.83 29.75 29.83 0.0M
2025-05-23 29.73 29.73 29.19 29.45 0.0M
2025-05-22 29.78 29.78 29.66 29.66 0.0M
2025-05-21 29.85 29.91 29.85 29.91 0.0M
2025-05-20 29.72 29.92 29.72 29.90 0.0M
2025-05-19 29.61 29.61 29.47 29.65 0.0M
2025-05-16 29.59 29.59 29.59 29.62 0.0M
2025-05-15 29.18 29.18 29.18 29.49 0.0M
2025-05-14 29.23 29.27 29.21 29.26 0.0M
2025-05-13 29.22 29.26 29.22 29.26 0.0M
2025-05-12 29.23 29.24 29.19 29.24 0.0M
2025-05-09 28.91 29.01 28.91 28.98 0.0M
2025-05-08 28.89 28.95 28.89 28.87 0.0M
2025-05-07 28.88 28.88 28.79 28.79 0.0M
2025-05-06 29.03 29.03 28.91 28.92 0.0M
2025-05-05 28.94 29.00 28.94 29.01 0.0M
2025-05-02 28.68 28.86 28.67 28.87 0.0M
2025-04-30 28.39 28.49 28.29 28.49 0.0M
2025-04-29 28.17 28.21 28.17 28.22 0.0M
2025-04-28 28.14 28.14 28.14 28.14 0.0M
2025-04-25 28.12 28.14 28.05 28.08 0.0M
2025-04-24 27.77 27.77 27.74 27.97 0.0M
2025-04-23 28.68 28.82 28.68 28.69 0.0M
2025-04-22 28.18 28.37 28.18 28.37 0.0M
2025-04-17 28.09 28.09 28.09 28.19 0.0M
2025-04-16 28.04 28.17 28.01 28.17 0.0M
2025-04-15 27.93 28.23 27.93 28.23 0.0M
2025-04-14 27.61 27.65 27.61 27.75 0.0M
2025-04-11 27.23 27.24 26.93 27.14 0.0M
2025-04-10 27.30 27.48 27.05 27.05 0.0M
2025-04-09 26.35 26.35 25.95 26.14 0.0M
2025-04-08 26.49 27.16 26.48 26.96 0.0M
2025-04-07 26.71 26.77 26.20 26.20 0.0M
2025-04-04 28.61 28.61 27.43 27.50 0.0M
2025-04-03 28.71 28.95 28.71 28.75 0.0M
2025-04-02 29.19 29.19 28.97 29.18 0.0M
2025-04-01 29.22 29.23 29.20 29.26 0.0M
2025-03-31 29.15 29.15 28.98 29.00 0.0M
2025-03-28 29.49 29.52 29.38 29.38 0.0M
2025-03-27 29.40 29.50 29.40 29.50 0.0M
2025-03-26 29.77 29.77 29.77 29.52 0.0M
2025-03-25 29.72 29.80 29.70 29.70 0.0M
2025-03-24 29.79 29.79 29.62 29.62 0.0M
2025-03-21 29.74 29.74 29.65 29.69 0.0M
2025-03-20 29.91 29.91 29.86 29.86 0.0M
2025-03-19 29.76 29.82 29.76 29.91 0.0M
2025-03-18 29.79 29.79 29.78 29.78 0.0M
2025-03-17 29.51 29.66 29.51 29.66 0.0M
2025-03-14 29.25 29.46 29.25 29.45 0.0M
2025-03-13 29.30 29.30 29.30 29.23 0.0M
2025-03-12 29.37 29.37 29.30 29.33 0.0M
2025-03-11 29.61 29.61 29.20 29.20 0.0M
2025-03-10 29.93 29.93 29.63 29.63 0.0M
2025-03-07 29.67 29.86 29.59 29.79 0.0M
2025-03-06 29.95 29.95 29.62 29.79 0.0M
2025-03-05 30.06 30.06 29.81 29.81 0.0M
2025-03-04 30.08 30.08 29.85 29.85 0.0M
2025-03-03 30.11 30.28 30.11 30.24 0.1M
2025-02-28 29.95 29.95 29.95 30.09 0.0M
2025-02-27 30.12 30.13 30.12 30.13 0.0M
2025-02-26 30.20 30.33 30.20 30.31 0.0M
2025-02-25 30.11 30.11 30.06 30.06 0.0M
2025-02-24 30.22 30.22 30.10 30.13 0.0M
2025-02-21 30.12 30.15 30.12 30.21 0.0M
2025-02-20 30.21 30.21 30.07 30.07 0.0M
2025-02-19 30.39 30.39 30.08 30.11 0.0M
2025-02-18 30.48 30.48 30.32 30.40 0.0M
2025-02-17 30.31 30.44 30.31 30.40 0.1M
2025-02-14 30.43 30.43 30.43 30.33 0.0M
2025-02-13 30.22 30.44 30.22 30.44 0.0M
2025-02-12 30.07 30.07 29.97 29.97 0.0M
2025-02-11 30.03 30.05 30.03 30.05 0.0M
2025-02-10 29.86 30.05 29.86 30.05 0.0M
2025-02-07 30.02 30.02 29.82 29.82 0.0M
2025-02-06 29.84 30.01 29.84 30.01 0.0M
2025-02-05 29.53 29.73 29.53 29.73 0.0M
2025-02-04 29.57 29.65 29.48 29.65 0.0M
2025-02-03 29.34 29.62 29.34 29.62 0.0M
2025-01-31 29.82 29.85 29.81 29.84 0.0M
2025-01-30 29.67 29.84 29.67 29.84 0.0M
2025-01-29 29.66 29.66 29.57 29.59 0.0M
2025-01-28 29.41 29.60 29.41 29.46 0.0M
2025-01-27 29.15 29.36 29.15 29.36 0.0M
2025-01-24 29.51 29.51 29.34 29.34 0.0M
2025-01-23 29.28 29.41 29.28 29.41 0.0M
2025-01-22 29.32 29.34 29.32 29.34 0.0M
2025-01-21 29.09 29.27 29.09 29.27 0.0M
2025-01-20 29.12 29.13 29.04 29.13 0.0M
2025-01-17 29.00 29.15 29.00 29.11 0.1M
2025-01-16 28.81 28.90 28.76 28.90 0.0M
2025-01-15 28.35 28.62 28.35 28.62 0.0M
2025-01-14 28.37 28.37 28.20 28.20 0.0M
2025-01-13 28.21 28.23 28.08 28.17 0.1M
2025-01-10 28.59 28.59 28.36 28.36 0.0M
2025-01-09 28.37 28.67 28.37 28.67 0.0M
2025-01-08 28.71 28.73 28.55 28.55 0.0M
2025-01-07 28.66 28.72 28.66 28.72 0.0M
2025-01-06 28.59 28.72 28.59 28.72 0.0M
2025-01-03 28.61 28.61 28.47 28.47 0.0M
2025-01-02 28.59 28.69 28.59 28.69 0.0M