BNP Paribas Easy MSCI Emerging Min TE UCITS ETF EUR Cap

EEMK
🏛️ France →
12.92
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 11.46 11.46 11.46 11.46 0.0M
2021-12-30 11.32 11.45 11.32 11.43 0.0M
2021-12-29 11.36 11.40 11.26 11.31 0.0M
2021-12-28 11.38 11.42 11.38 11.41 0.0M
2021-12-27 11.33 11.43 11.33 11.42 0.0M
2021-12-24 11.31 11.33 11.31 11.33 0.0M
2021-12-23 11.29 11.34 11.29 11.32 0.0M
2021-12-22 11.25 11.30 11.24 11.30 0.0M
2021-12-21 11.18 11.27 11.18 11.27 0.0M
2021-12-20 11.06 11.10 11.04 11.04 0.0M
2021-12-17 11.26 11.32 11.20 11.32 0.0M
2021-12-16 11.37 11.38 11.34 11.36 0.0M
2021-12-15 11.28 11.34 11.22 11.22 0.0M
2021-12-14 11.41 11.41 11.34 11.34 0.0M
2021-12-13 11.50 11.53 11.37 11.37 0.0M
2021-12-10 11.49 11.59 11.49 11.51 0.0M
2021-12-09 11.61 11.61 11.59 11.60 0.0M
2021-12-08 11.56 11.59 11.54 11.59 0.0M
2021-12-07 11.47 11.60 11.47 11.60 0.0M
2021-12-06 11.32 11.36 11.24 11.36 0.0M
2021-12-03 11.43 11.48 11.29 11.31 0.0M
2021-12-02 11.43 11.49 11.43 11.47 0.0M
2021-12-01 11.49 11.62 11.43 11.62 0.1M
2021-11-30 11.21 11.26 11.21 11.25 0.0M
2021-11-29 11.36 11.36 11.30 11.30 0.0M
2021-11-26 11.40 11.40 11.21 11.21 0.0M
2021-11-25 11.74 11.74 11.72 11.74 0.0M
2021-11-24 11.72 11.73 11.66 11.71 0.0M
2021-11-23 11.71 11.71 11.65 11.65 0.0M
2021-11-22 11.78 11.78 11.74 11.74 0.0M
2021-11-19 11.76 11.77 11.76 11.76 0.0M
2021-11-18 11.84 11.84 11.66 11.70 0.0M
2021-11-17 11.98 11.98 11.91 11.91 0.0M
2021-11-16 11.94 11.94 11.92 11.92 0.0M
2021-11-15 11.82 11.85 11.82 11.84 0.1M
2021-11-12 11.81 11.83 11.80 11.82 0.0M
2021-11-11 11.67 11.80 11.67 11.80 0.0M
2021-11-10 11.59 11.62 11.53 11.62 0.0M
2021-11-09 11.54 11.56 11.52 11.52 0.0M
2021-11-08 11.51 11.54 11.51 11.54 0.0M
2021-11-05 11.46 11.52 11.46 11.48 0.0M
2021-11-04 11.55 11.55 11.48 11.48 0.0M
2021-11-03 11.41 11.42 11.40 11.42 0.0M
2021-11-02 11.42 11.44 11.42 11.43 0.0M
2021-11-01 11.46 11.51 11.43 11.51 0.0M
2021-10-29 11.38 11.48 11.38 11.48 0.1M
2021-10-28 11.55 11.56 11.47 11.47 0.0M
2021-10-27 11.61 11.61 11.57 11.60 0.0M
2021-10-26 11.73 11.76 11.72 11.72 0.0M
2021-10-25 11.63 11.72 11.63 11.72 0.0M
2021-10-22 11.66 11.70 11.62 11.62 0.0M
2021-10-21 11.61 11.67 11.61 11.63 0.0M
2021-10-20 11.69 11.77 11.69 11.74 0.1M
2021-10-19 11.68 11.72 11.67 11.72 0.0M
2021-10-18 11.58 11.60 11.58 11.60 0.0M
2021-10-15 11.56 11.65 11.56 11.65 0.0M
2021-10-14 11.48 11.50 11.47 11.49 0.0M
2021-10-13 11.41 11.49 11.41 11.47 0.0M
2021-10-12 11.32 11.42 11.32 11.42 0.0M
2021-10-11 11.49 11.50 11.48 11.49 0.0M
2021-10-08 11.37 11.42 11.37 11.42 0.0M
2021-10-07 11.34 11.43 11.34 11.43 0.0M
2021-10-06 11.11 11.14 11.06 11.10 0.1M
2021-10-05 11.11 11.21 11.11 11.21 0.0M
2021-10-04 11.17 11.17 11.04 11.04 0.0M
2021-10-01 11.17 11.26 11.17 11.25 0.0M
2021-09-30 11.29 11.35 11.29 11.35 0.0M
2021-09-29 11.23 11.24 11.22 11.24 0.0M
2021-09-28 11.37 11.37 11.21 11.21 0.1M
2021-09-27 11.34 11.34 11.31 11.33 0.0M
2021-09-24 11.32 11.32 11.28 11.28 0.0M
2021-09-23 11.37 11.44 11.35 11.35 0.0M
2021-09-22 11.27 11.32 11.26 11.32 0.0M
2021-09-21 11.16 11.21 11.13 11.15 0.0M
2021-09-20 11.21 11.21 11.11 11.11 0.0M
2021-09-17 11.44 11.44 11.36 11.36 0.0M
2021-09-16 11.34 11.39 11.34 11.37 0.0M
2021-09-15 11.45 11.46 11.40 11.40 0.0M
2021-09-14 11.50 11.52 11.49 11.50 0.0M
2021-09-13 11.54 11.58 11.54 11.58 0.0M
2021-09-10 11.62 11.67 11.58 11.58 0.0M
2021-09-09 11.47 11.56 11.47 11.56 0.0M
2021-09-08 11.65 11.70 11.58 11.59 0.0M
2021-09-07 11.72 11.74 11.68 11.74 0.0M
2021-09-06 11.69 11.76 11.69 11.76 0.0M
2021-09-03 11.57 11.62 11.57 11.62 0.0M
2021-09-02 11.62 11.64 11.62 11.64 0.0M
2021-09-01 11.63 11.67 11.60 11.67 0.0M
2021-08-31 11.51 11.55 11.48 11.55 0.0M
2021-08-30 11.39 11.41 11.34 11.38 0.0M
2021-08-27 11.28 11.36 11.28 11.36 0.0M
2021-08-26 11.25 11.31 11.25 11.28 0.0M
2021-08-25 11.36 11.37 11.34 11.37 0.0M
2021-08-24 11.24 11.34 11.24 11.34 0.0M
2021-08-23 11.03 11.07 11.03 11.07 0.0M
2021-08-20 10.90 11.02 10.88 10.99 0.0M
2021-08-19 11.00 11.01 10.97 11.01 0.0M
2021-08-18 11.27 11.27 11.24 11.25 0.0M
2021-08-17 11.11 11.20 11.11 11.20 0.0M
2021-08-16 11.26 11.30 11.26 11.27 0.0M
2021-08-13 11.38 11.41 11.37 11.37 0.0M
2021-08-12 11.47 11.50 11.46 11.47 0.0M
2021-08-11 11.56 11.57 11.56 11.56 0.0M
2021-08-10 11.59 11.61 11.57 11.57 0.0M
2021-08-09 11.50 11.55 11.50 11.55 0.0M
2021-08-06 11.45 11.49 11.45 11.46 0.0M
2021-08-05 11.45 11.53 11.45 11.53 0.0M
2021-08-04 11.50 11.53 11.48 11.50 0.0M
2021-08-03 11.38 11.39 11.33 11.35 0.0M
2021-08-02 11.36 11.39 11.36 11.39 0.0M
2021-07-30 11.24 11.33 11.24 11.33 0.0M
2021-07-29 11.40 11.44 11.40 11.40 0.0M
2021-07-28 11.11 11.33 11.11 11.33 0.0M
2021-07-27 11.08 11.08 10.98 10.99 0.0M
2021-07-26 11.34 11.34 11.26 11.33 0.0M
2021-07-23 11.68 11.68 11.56 11.56 0.0M
2021-07-22 11.74 11.75 11.72 11.72 0.0M
2021-07-21 11.58 11.65 11.58 11.65 0.0M
2021-07-20 11.58 11.62 11.58 11.62 0.0M
2021-07-19 11.68 11.68 11.55 11.58 0.0M
2021-07-16 11.86 11.89 11.81 11.81 0.0M
2021-07-15 11.91 11.91 11.89 11.89 0.0M
2021-07-14 11.83 11.90 11.82 11.82 0.0M
2021-07-13 11.80 11.81 11.76 11.81 0.0M
2021-07-12 11.66 11.69 11.66 11.69 0.0M
2021-07-09 11.60 11.67 11.60 11.67 0.0M
2021-07-08 11.63 11.63 11.51 11.55 0.0M
2021-07-07 11.81 11.89 11.81 11.81 0.0M
2021-07-06 11.87 11.90 11.83 11.83 0.0M
2021-07-05 11.90 11.90 11.89 11.89 0.0M
2021-07-02 11.89 11.94 11.89 11.94 0.0M
2021-07-01 12.03 12.05 11.95 11.97 0.0M
2021-06-30 12.05 12.07 12.05 12.06 0.0M
2021-06-29 11.98 12.02 11.98 12.02 0.0M
2021-06-28 12.01 12.05 12.01 12.05 0.0M
2021-06-25 12.03 12.04 12.02 12.03 0.0M
2021-06-24 11.88 11.95 11.88 11.95 0.0M
2021-06-23 11.88 11.88 11.84 11.86 0.0M
2021-06-22 11.80 11.80 11.75 11.77 0.0M
2021-06-21 11.80 11.81 11.80 11.81 0.0M
2021-06-18 11.90 11.92 11.85 11.86 0.0M
2021-06-17 11.79 11.91 11.79 11.91 0.0M
2021-06-16 11.75 11.78 11.75 11.78 0.0M
2021-06-15 11.83 11.84 11.77 11.77 0.0M
2021-06-14 11.84 11.87 11.84 11.87 0.0M
2021-06-11 11.79 11.84 11.79 11.83 0.0M
2021-06-10 11.76 11.81 11.75 11.81 0.0M
2021-06-09 11.74 11.74 11.70 11.73 0.0M
2021-06-08 11.78 11.80 11.73 11.75 0.0M
2021-06-07 11.80 11.80 11.77 11.78 0.0M
2021-06-04 11.83 11.92 11.81 11.92 0.1M
2021-06-03 11.82 11.84 11.75 11.84 0.0M
2021-06-02 11.80 11.85 11.80 11.85 0.0M
2021-06-01 11.82 11.85 11.78 11.81 0.0M
2021-05-31 11.72 11.73 11.69 11.69 0.0M
2021-05-28 11.59 11.65 11.59 11.63 0.0M
2021-05-27 11.52 11.54 11.52 11.54 0.0M
2021-05-26 11.48 11.50 11.47 11.49 0.0M
2021-05-25 11.45 11.45 11.41 11.41 0.0M
2021-05-24 11.31 11.32 11.31 11.32 0.0M
2021-05-21 11.31 11.37 11.29 11.29 0.0M
2021-05-20 11.30 11.36 11.29 11.36 0.0M
2021-05-19 11.26 11.26 11.23 11.26 0.0M
2021-05-18 11.38 11.38 11.30 11.37 0.0M
2021-05-17 11.20 11.22 11.17 11.22 0.0M
2021-05-14 11.16 11.24 11.16 11.23 0.0M
2021-05-13 11.12 11.14 11.12 11.14 0.0M
2021-05-12 11.27 11.30 11.18 11.18 0.0M
2021-05-11 11.30 11.31 11.15 11.31 0.0M
2021-05-10 11.50 11.53 11.44 11.44 0.0M
2021-05-07 11.56 11.64 11.54 11.61 0.1M
2021-05-06 11.56 11.56 11.51 11.51 0.2M
2021-05-05 11.49 11.57 11.49 11.57 0.1M
2021-05-04 11.57 11.57 11.43 11.45 0.0M
2021-05-03 11.56 11.58 11.56 11.57 0.0M
2021-04-30 11.60 11.62 11.58 11.62 0.0M
2021-04-29 11.79 11.79 11.66 11.66 0.0M
2021-04-28 11.71 11.74 11.71 11.73 0.0M
2021-04-27 11.71 11.72 11.67 11.72 0.0M
2021-04-26 11.65 11.67 11.65 11.67 0.0M
2021-04-23 11.65 11.66 11.63 11.66 0.0M
2021-04-22 11.55 11.63 11.55 11.63 0.0M
2021-04-21 11.48 11.53 11.48 11.53 0.0M
2021-04-20 11.62 11.62 11.48 11.50 0.0M
2021-04-19 11.68 11.68 11.60 11.60 0.0M
2021-04-16 11.67 11.72 11.67 11.69 0.0M
2021-04-15 11.59 11.68 11.59 11.67 0.0M
2021-04-14 11.59 11.66 11.59 11.62 0.0M
2021-04-13 11.52 11.59 11.49 11.59 0.0M
2021-04-12 11.52 11.54 11.52 11.52 0.0M
2021-04-09 11.62 11.63 11.60 11.60 0.0M
2021-04-08 11.75 11.75 11.72 11.73 0.0M
2021-04-07 11.69 11.69 11.61 11.64 0.0M
2021-04-06 11.72 11.87 11.72 11.87 0.0M
2021-04-01 11.81 11.88 11.81 11.85 0.0M
2021-03-31 11.62 11.71 11.62 11.71 0.0M
2021-03-30 11.61 11.67 11.61 11.66 0.0M
2021-03-29 11.49 11.56 11.49 11.56 0.0M
2021-03-26 11.51 11.52 11.46 11.46 0.0M
2021-03-25 11.34 11.40 11.27 11.40 0.0M
2021-03-24 11.44 11.48 11.39 11.39 0.0M
2021-03-23 11.56 11.59 11.56 11.59 0.0M
2021-03-22 11.64 11.67 11.64 11.67 0.0M
2021-03-19 11.60 11.70 11.60 11.70 0.0M
2021-03-18 11.74 11.74 11.69 11.69 0.0M
2021-03-17 11.73 11.73 11.64 11.66 0.0M
2021-03-16 11.74 11.81 11.73 11.80 0.0M
2021-03-15 11.64 11.71 11.64 11.67 0.0M
2021-03-12 11.67 11.69 11.64 11.64 0.0M
2021-03-11 11.76 11.84 11.76 11.84 0.2M
2021-03-10 11.57 11.62 11.54 11.55 0.0M
2021-03-09 11.38 11.61 11.38 11.61 0.0M
2021-03-08 11.47 11.49 11.47 11.48 0.0M
2021-03-05 11.61 11.61 11.47 11.47 0.0M
2021-03-04 11.66 11.67 11.66 11.67 0.0M
2021-03-03 11.90 11.90 11.77 11.79 0.0M
2021-03-02 11.73 11.77 11.69 11.69 0.0M
2021-03-01 11.71 11.85 11.70 11.85 0.1M
2021-02-26 11.46 11.53 11.40 11.52 0.0M
2021-02-25 11.91 11.91 11.74 11.76 0.0M
2021-02-24 11.75 11.84 11.71 11.84 0.1M
2021-02-23 11.91 11.91 11.79 11.86 0.0M
2021-02-22 11.98 11.98 11.94 11.97 0.0M
2021-02-19 12.22 12.31 12.22 12.31 0.0M
2021-02-18 12.28 12.28 12.18 12.18 0.0M
2021-02-17 12.46 12.47 12.39 12.39 0.0M
2021-02-16 12.44 12.44 12.39 12.39 0.0M
2021-02-15 12.41 12.46 12.37 12.46 0.0M
2021-02-12 12.30 12.35 12.30 12.35 0.0M
2021-02-11 12.26 12.37 12.26 12.37 0.0M
2021-02-10 12.22 12.25 12.13 12.14 0.0M
2021-02-09 12.06 12.13 12.05 12.13 0.0M
2021-02-08 12.05 12.12 12.05 12.09 0.0M
2021-02-05 12.04 12.08 12.02 12.08 0.0M
2021-02-04 11.96 12.04 11.96 12.01 0.3M
2021-02-03 12.03 12.03 11.99 11.99 0.0M
2021-02-02 11.88 11.95 11.88 11.95 0.0M
2021-02-01 11.57 11.68 11.57 11.68 0.0M
2021-01-29 11.39 11.42 11.39 11.42 0.0M
2021-01-28 11.48 11.63 11.39 11.63 0.0M
2021-01-27 11.74 11.74 11.64 11.69 0.0M
2021-01-26 11.79 11.88 11.79 11.84 0.0M
2021-01-25 12.03 12.06 11.93 11.93 0.0M
2021-01-22 11.84 11.86 11.80 11.83 0.0M
2021-01-21 12.06 12.06 11.95 12.00 0.0M
2021-01-20 11.96 12.01 11.96 11.97 0.0M
2021-01-19 11.86 11.86 11.77 11.78 0.0M
2021-01-18 11.68 11.72 11.64 11.72 0.0M
2021-01-15 11.69 11.69 11.58 11.66 0.2M
2021-01-14 11.67 11.79 11.67 11.79 0.0M
2021-01-13 11.56 11.60 11.56 11.58 0.0M
2021-01-12 11.51 11.59 11.50 11.59 0.0M
2021-01-11 11.46 11.51 11.46 11.51 0.0M
2021-01-08 11.38 11.45 11.33 11.45 0.0M
2021-01-07 11.14 11.16 11.10 11.12 0.1M
2021-01-06 11.08 11.14 11.08 11.14 0.0M
2021-01-05 11.05 11.09 11.01 11.09 0.0M
2021-01-04 11.05 11.05 10.97 10.97 0.0M