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
2024-12-31 11.47 11.52 11.44 11.52 0.0M
2024-12-30 11.48 11.52 11.46 11.49 0.0M
2024-12-27 11.56 11.56 11.49 11.55 0.0M
2024-12-24 11.64 11.65 11.64 11.64 0.0M
2024-12-23 11.58 11.59 11.56 11.56 0.0M
2024-12-20 11.52 11.59 11.49 11.59 0.0M
2024-12-19 11.59 11.67 11.57 11.61 0.0M
2024-12-18 11.70 11.70 11.67 11.69 0.0M
2024-12-17 11.61 11.67 11.59 11.67 0.0M
2024-12-16 11.64 11.77 11.64 11.71 0.1M
2024-12-13 11.80 11.80 11.72 11.76 0.0M
2024-12-12 11.84 11.85 11.76 11.76 0.0M
2024-12-11 11.75 11.81 11.72 11.81 0.0M
2024-12-10 11.75 11.79 11.72 11.77 0.0M
2024-12-09 11.78 11.93 11.78 11.93 0.0M
2024-12-06 11.65 11.69 11.65 11.67 0.0M
2024-12-05 11.64 11.67 11.64 11.67 0.0M
2024-12-04 11.66 11.66 11.64 11.64 0.0M
2024-12-03 11.68 11.68 11.53 11.62 0.1M
2024-12-02 11.52 11.59 11.51 11.59 0.0M
2024-11-29 11.37 11.50 11.37 11.50 0.1M
2024-11-28 11.40 11.44 11.40 11.42 0.0M
2024-11-27 11.53 11.53 11.42 11.42 0.1M
2024-11-26 11.44 11.56 11.44 11.56 0.1M
2024-11-25 11.64 11.64 11.55 11.60 0.0M
2024-11-22 11.47 11.64 11.47 11.63 0.0M
2024-11-21 11.45 11.55 11.45 11.55 0.0M
2024-11-20 11.46 11.53 11.45 11.50 0.0M
2024-11-19 11.51 11.54 11.47 11.50 0.0M
2024-11-18 11.45 11.48 11.39 11.48 0.0M
2024-11-15 11.40 11.43 11.35 11.39 0.4M
2024-11-14 11.42 11.45 11.40 11.45 0.0M
2024-11-13 11.49 11.50 11.44 11.47 0.0M
2024-11-12 11.53 11.53 11.43 11.49 0.0M
2024-11-11 11.72 11.72 11.62 11.64 0.0M
2024-11-08 11.80 11.80 11.64 11.66 0.0M
2024-11-07 11.77 11.84 11.77 11.81 0.0M
2024-11-06 11.68 11.68 11.61 11.66 0.0M
2024-11-05 11.66 11.66 11.59 11.64 0.1M
2024-11-04 11.49 11.56 11.49 11.55 0.0M
2024-11-01 11.45 11.53 11.45 11.51 0.0M
2024-10-31 11.41 11.44 11.35 11.42 0.0M
2024-10-30 11.60 11.65 11.56 11.57 0.0M
2024-10-29 11.64 11.73 11.60 11.73 0.0M
2024-10-28 11.70 11.74 11.62 11.62 0.1M
2024-10-25 11.65 11.71 11.65 11.69 0.0M
2024-10-24 11.66 11.70 11.63 11.63 0.0M
2024-10-23 11.78 11.82 11.74 11.74 0.1M
2024-10-22 11.80 11.80 11.68 11.75 0.0M
2024-10-21 11.75 11.78 11.68 11.74 0.1M
2024-10-18 11.85 11.89 11.81 11.83 0.8M
2024-10-17 11.72 11.75 11.67 11.75 0.0M
2024-10-16 11.66 11.74 11.66 11.68 0.0M
2024-10-15 11.71 11.71 11.59 11.65 0.0M
2024-10-14 11.76 11.86 11.75 11.84 0.0M
2024-10-11 11.64 11.81 11.64 11.81 0.8M
2024-10-10 11.65 11.74 11.64 11.74 0.0M
2024-10-09 11.64 11.75 11.62 11.75 0.0M
2024-10-08 11.62 11.76 11.57 11.76 0.1M
2024-10-07 12.04 12.07 11.97 12.00 0.0M
2024-10-04 11.92 11.94 11.89 11.93 0.0M
2024-10-03 11.85 11.85 11.67 11.84 0.0M
2024-10-02 11.92 11.98 11.88 11.91 0.0M
2024-10-01 11.61 11.68 11.60 11.67 0.0M
2024-09-30 11.78 11.78 11.60 11.64 0.1M
2024-09-27 11.66 11.77 11.66 11.74 0.0M
2024-09-26 11.51 11.76 11.51 11.71 0.0M
2024-09-25 11.22 11.39 11.22 11.39 0.0M
2024-09-24 11.26 11.41 11.25 11.41 0.0M
2024-09-23 11.00 11.14 11.00 11.14 0.0M
2024-09-20 10.96 11.00 10.96 11.00 0.0M
2024-09-19 10.92 11.00 10.92 11.00 0.0M
2024-09-18 10.84 10.88 10.82 10.87 0.0M
2024-09-17 10.87 10.88 10.85 10.88 0.0M
2024-09-16 10.84 10.85 10.82 10.83 0.0M
2024-09-13 10.80 10.88 10.80 10.88 0.0M
2024-09-12 10.80 10.81 10.76 10.79 0.0M
2024-09-11 10.65 10.67 10.58 10.66 0.0M
2024-09-10 10.65 10.66 10.64 10.66 0.0M
2024-09-09 10.63 10.70 10.61 10.70 0.0M
2024-09-06 10.76 10.76 10.59 10.61 0.0M
2024-09-05 10.76 10.80 10.76 10.76 0.0M
2024-09-04 10.70 10.79 10.70 10.79 0.0M
2024-09-03 10.94 10.94 10.81 10.86 0.0M
2024-09-02 10.93 10.96 10.91 10.96 0.0M
2024-08-30 10.97 10.97 10.95 10.97 0.0M
2024-08-29 10.90 11.01 10.88 11.01 0.0M
2024-08-28 10.90 10.93 10.87 10.86 0.0M
2024-08-27 10.89 10.91 10.89 10.89 0.0M
2024-08-26 10.92 10.93 10.89 10.90 0.0M
2024-08-23 10.88 10.96 10.88 10.91 0.0M
2024-08-22 10.90 10.93 10.89 10.89 0.0M
2024-08-21 10.87 10.93 10.85 10.93 0.0M
2024-08-20 10.98 10.99 10.92 10.93 0.0M
2024-08-19 10.98 11.04 10.98 11.02 0.0M
2024-08-16 10.96 10.97 10.92 10.97 0.0M
2024-08-15 10.74 10.88 10.73 10.87 0.0M
2024-08-14 10.74 10.78 10.69 10.78 0.0M
2024-08-13 10.78 10.82 10.76 10.82 0.0M
2024-08-12 10.75 10.77 10.74 10.77 0.0M
2024-08-09 10.72 10.72 10.71 10.71 0.0M
2024-08-08 10.50 10.70 10.47 10.70 0.0M
2024-08-07 10.55 10.58 10.55 10.56 0.0M
2024-08-06 10.37 10.38 10.30 10.38 0.0M
2024-08-05 10.17 10.30 10.02 10.30 0.0M
2024-08-02 10.80 10.80 10.58 10.66 0.0M
2024-08-01 11.10 11.10 11.00 11.01 0.0M
2024-07-31 11.04 11.07 11.03 11.07 0.0M
2024-07-30 10.90 10.91 10.86 10.87 0.0M
2024-07-29 10.92 10.93 10.87 10.89 0.1M
2024-07-26 10.84 10.89 10.84 10.89 0.0M
2024-07-25 10.79 10.84 10.74 10.84 0.0M
2024-07-24 10.93 10.95 10.90 10.92 0.0M
2024-07-23 10.94 11.01 10.94 11.01 0.0M
2024-07-22 10.96 11.01 10.96 11.01 0.0M
2024-07-19 11.02 11.02 10.94 10.98 0.0M
2024-07-18 11.17 11.17 11.01 11.01 0.1M
2024-07-17 11.23 11.24 11.13 11.15 0.0M
2024-07-16 11.29 11.33 11.26 11.31 0.1M
2024-07-15 11.29 11.31 11.24 11.30 0.0M
2024-07-12 11.35 11.38 11.35 11.38 0.0M
2024-07-11 11.37 11.37 11.36 11.36 0.0M
2024-07-10 11.26 11.32 11.25 11.30 0.0M
2024-07-09 11.21 11.27 11.21 11.25 0.0M
2024-07-08 11.18 11.23 11.18 11.22 0.0M
2024-07-05 11.21 11.21 11.15 11.18 0.0M
2024-07-04 11.19 11.23 11.19 11.19 0.3M
2024-07-03 11.06 11.17 11.06 11.17 0.0M
2024-07-02 11.02 11.06 10.99 11.05 0.0M
2024-07-01 11.06 11.07 11.02 11.07 0.0M
2024-06-28 11.10 11.12 11.07 11.12 0.0M
2024-06-27 11.06 11.07 11.02 11.05 0.0M
2024-06-26 11.10 11.11 11.04 11.05 0.0M
2024-06-25 11.04 11.05 11.01 11.05 0.0M
2024-06-24 11.02 11.11 11.02 11.09 0.0M
2024-06-21 11.10 11.13 11.08 11.08 0.0M
2024-06-20 11.14 11.21 11.10 11.13 0.0M
2024-06-19 11.16 11.20 11.15 11.18 0.0M
2024-06-18 10.97 11.11 10.97 11.11 0.0M
2024-06-17 10.96 11.01 10.96 11.00 0.0M
2024-06-14 10.95 11.00 10.95 10.97 0.1M
2024-06-13 10.85 10.91 10.85 10.91 0.0M
2024-06-12 10.86 10.89 10.81 10.89 0.0M
2024-06-11 10.81 10.85 10.81 10.85 0.0M
2024-06-10 10.82 10.91 10.82 10.91 0.0M
2024-06-07 10.81 10.82 10.72 10.82 0.0M
2024-06-06 10.77 10.81 10.77 10.81 0.1M
2024-06-05 10.64 10.76 10.61 10.76 0.0M
2024-06-04 10.56 10.58 10.46 10.55 0.0M
2024-06-03 10.78 10.78 10.69 10.69 0.0M
2024-05-31 10.59 10.59 10.54 10.55 0.0M
2024-05-30 10.66 10.71 10.66 10.71 0.0M
2024-05-29 10.77 10.81 10.77 10.79 0.0M
2024-05-28 10.92 10.94 10.90 10.90 0.0M
2024-05-27 10.96 10.98 10.96 10.97 0.0M
2024-05-24 10.86 10.92 10.86 10.92 0.0M
2024-05-23 10.91 10.98 10.91 10.98 0.0M
2024-05-22 11.02 11.02 10.99 11.02 0.0M
2024-05-21 10.96 11.01 10.96 11.01 0.0M
2024-05-20 11.05 11.08 11.05 11.07 0.0M
2024-05-17 11.00 11.13 11.00 11.13 0.0M
2024-05-16 10.92 11.11 10.92 11.11 0.0M
2024-05-15 10.95 11.04 10.95 11.04 0.0M
2024-05-14 10.93 10.98 10.93 10.98 0.0M
2024-05-13 10.93 10.94 10.81 10.93 0.0M
2024-05-10 10.88 10.91 10.88 10.89 0.0M
2024-05-08 10.83 10.83 10.80 10.81 0.0M
2024-05-07 10.79 10.84 10.79 10.83 0.0M
2024-05-06 10.79 10.90 10.84 10.86 0.0M
2024-05-03 10.77 10.78 10.77 10.82 0.0M
2024-05-02 10.69 10.78 10.69 10.78 0.1M
2024-04-30 10.67 10.69 10.59 10.59 0.0M
2024-04-29 10.64 10.70 10.64 10.67 0.0M
2024-04-26 10.53 10.64 10.53 10.64 0.0M
2024-04-25 10.43 10.43 10.39 10.39 0.0M
2024-04-24 10.47 10.52 10.45 10.47 0.0M
2024-04-23 10.39 10.42 10.36 10.41 0.0M
2024-04-22 10.25 10.39 10.25 10.39 0.1M
2024-04-19 10.19 10.28 10.19 10.28 0.0M
2024-04-18 10.39 10.39 10.32 10.37 0.0M
2024-04-17 10.33 10.34 10.29 10.30 0.0M
2024-04-16 10.34 10.34 10.29 10.34 0.0M
2024-04-15 10.56 10.56 10.45 10.45 0.0M
2024-04-12 10.59 10.64 10.52 10.54 0.0M
2024-04-11 10.66 10.66 10.58 10.62 0.0M
2024-04-10 10.60 10.67 10.55 10.56 0.0M
2024-04-09 10.55 10.57 10.52 10.52 0.0M
2024-04-08 10.52 10.54 10.48 10.53 0.0M
2024-04-05 10.48 10.48 10.42 10.42 0.0M
2024-04-04 10.52 10.56 10.50 10.55 0.0M
2024-04-03 10.51 10.51 10.45 10.48 0.0M
2024-04-02 10.70 10.70 10.54 10.54 0.0M
2024-03-28 10.45 10.50 10.45 10.46 0.0M
2024-03-27 10.39 10.43 10.36 10.43 0.0M
2024-03-26 10.41 10.42 10.36 10.36 0.0M
2024-03-25 10.40 10.40 10.36 10.36 0.2M
2024-03-22 10.41 10.43 10.38 10.38 0.1M
2024-03-21 10.44 10.48 10.41 10.48 0.1M
2024-03-20 10.33 10.33 10.29 10.30 0.0M
2024-03-19 10.29 10.31 10.22 10.27 0.2M
2024-03-18 10.36 10.38 10.32 10.32 0.1M
2024-03-15 10.35 10.35 10.29 10.29 0.1M
2024-03-14 10.44 10.44 10.34 10.38 2.2M
2024-03-13 10.43 10.43 10.39 10.41 0.0M
2024-03-12 10.53 10.53 10.46 10.47 0.0M
2024-03-11 10.33 10.37 10.31 10.37 0.0M
2024-03-08 10.37 10.37 10.31 10.31 0.0M
2024-03-07 10.25 10.30 10.25 10.30 0.0M
2024-03-06 10.23 10.30 10.23 10.30 0.1M
2024-03-05 10.21 10.21 10.15 10.18 0.0M
2024-03-04 10.31 10.31 10.27 10.27 0.0M
2024-03-01 10.31 10.31 10.25 10.31 0.0M
2024-02-29 10.21 10.21 10.20 10.21 0.0M
2024-02-28 10.24 10.24 10.17 10.17 0.0M
2024-02-27 10.26 10.30 10.26 10.30 0.0M
2024-02-26 10.27 10.29 10.24 10.27 0.0M
2024-02-23 10.37 10.37 10.31 10.34 0.0M
2024-02-22 10.30 10.34 10.30 10.34 0.0M
2024-02-21 10.27 10.30 10.25 10.30 0.1M
2024-02-20 10.26 10.26 10.23 10.23 0.0M
2024-02-19 10.23 10.26 10.23 10.26 0.0M
2024-02-16 10.26 10.28 10.24 10.24 0.1M
2024-02-15 10.20 10.20 10.16 10.17 0.2M
2024-02-14 10.15 10.21 10.15 10.21 0.0M
2024-02-13 10.20 10.20 10.09 10.12 0.0M
2024-02-12 10.09 10.28 10.09 10.28 0.0M
2024-02-09 10.08 10.14 10.08 10.12 0.0M
2024-02-08 10.12 10.12 10.08 10.12 0.0M
2024-02-07 10.19 10.20 10.12 10.20 0.0M
2024-02-06 10.08 10.17 10.08 10.17 0.1M
2024-02-05 9.90 9.96 9.89 9.96 0.0M
2024-02-02 9.87 9.89 9.84 9.87 0.0M
2024-02-01 9.84 9.86 9.83 9.83 0.0M
2024-01-31 9.79 9.84 9.76 9.83 0.0M
2024-01-30 9.85 9.85 9.80 9.84 0.0M
2024-01-29 9.93 9.94 9.90 9.91 0.1M
2024-01-26 9.84 9.90 9.84 9.90 0.0M
2024-01-25 9.84 9.92 9.83 9.91 0.0M
2024-01-24 9.78 9.89 9.78 9.89 0.0M
2024-01-23 9.64 9.74 9.64 9.74 0.0M
2024-01-22 9.60 9.66 9.60 9.66 0.0M
2024-01-19 9.66 9.69 9.62 9.67 0.1M
2024-01-18 9.58 9.66 9.58 9.66 0.0M
2024-01-17 9.55 9.56 9.52 9.56 0.0M
2024-01-16 9.73 9.75 9.73 9.75 0.1M
2024-01-15 9.73 9.85 9.82 9.85 0.0M
2024-01-12 9.82 9.90 9.79 9.90 0.0M
2024-01-11 9.82 9.85 9.76 9.76 0.0M
2024-01-10 9.79 9.82 9.79 9.79 0.0M
2024-01-09 9.84 9.86 9.83 9.86 0.0M
2024-01-08 9.86 9.92 9.86 9.92 0.0M
2024-01-05 9.92 9.96 9.92 9.96 0.0M
2024-01-04 9.96 9.97 9.91 9.95 0.0M
2024-01-03 9.96 9.96 9.92 9.92 0.0M
2024-01-02 10.02 10.03 10.02 10.03 0.0M