BNP Paribas Easy MSCI Emerging ESG Filtered Min TE UCITS ETF EUR Cap (EEMK.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 11.89 | 11.94 | 11.89 | 11.93 | 11.93 | 5,803 |
| 03 oct 2024 | 11.77 | 11.84 | 11.67 | 11.84 | 11.84 | 11,117 |
| 02 oct 2024 | 11.88 | 11.98 | 11.88 | 11.91 | 11.91 | 29,942 |
| 01 oct 2024 | 11.60 | 11.68 | 11.60 | 11.67 | 11.67 | 9,843 |
| 30 sept 2024 | 11.78 | 11.78 | 11.60 | 11.64 | 11.64 | 101,532 |
| 27 sept 2024 | 11.66 | 11.77 | 11.66 | 11.74 | 11.74 | 8,497 |
| 26 sept 2024 | 11.56 | 11.76 | 11.56 | 11.71 | 11.71 | 17,050 |
| 25 sept 2024 | 11.22 | 11.39 | 11.22 | 11.39 | 11.39 | 21,532 |
| 24 sept 2024 | 11.27 | 11.41 | 11.25 | 11.41 | 11.41 | 4,318 |
| 23 sept 2024 | 11.00 | 11.14 | 11.00 | 11.14 | 11.14 | 16,039 |
| 20 sept 2024 | 10.96 | 11.00 | 10.96 | 11.00 | 11.00 | 2,336 |
| 19 sept 2024 | 10.92 | 11.00 | 10.92 | 11.00 | 11.00 | 24,840 |
| 18 sept 2024 | 10.84 | 10.88 | 10.82 | 10.87 | 10.87 | 3,780 |
| 17 sept 2024 | 10.86 | 10.88 | 10.85 | 10.88 | 10.88 | 12,959 |
| 16 sept 2024 | 10.85 | 10.85 | 10.82 | 10.83 | 10.83 | 30,650 |
| 13 sept 2024 | 10.80 | 10.88 | 10.80 | 10.88 | 10.88 | 3,063 |
| 12 sept 2024 | 10.79 | 10.81 | 10.76 | 10.79 | 10.79 | 8,671 |
| 11 sept 2024 | 10.62 | 10.67 | 10.58 | 10.66 | 10.66 | 13,564 |
| 10 sept 2024 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | 9,072 |
| 09 sept 2024 | 10.64 | 10.70 | 10.61 | 10.70 | 10.70 | 1,554 |
| 06 sept 2024 | 10.76 | 10.76 | 10.59 | 10.61 | 10.61 | 19,879 |
| 05 sept 2024 | 10.77 | 10.80 | 10.76 | 10.76 | 10.76 | 20,673 |
| 04 sept 2024 | 10.70 | 10.79 | 10.70 | 10.79 | 10.79 | 21,781 |
| 03 sept 2024 | 10.94 | 10.94 | 10.81 | 10.86 | 10.86 | 12,126 |
| 02 sept 2024 | 10.93 | 10.96 | 10.91 | 10.96 | 10.96 | 30,058 |
| 30 ago 2024 | 10.97 | 10.97 | 10.95 | 10.97 | 10.97 | 2,565 |
| 29 ago 2024 | 10.90 | 11.01 | 10.88 | 11.01 | 11.01 | 7,513 |
| 28 ago 2024 | 10.92 | 10.93 | 10.87 | 10.86 | 10.86 | 460 |
| 27 ago 2024 | 10.91 | 10.91 | 10.89 | 10.89 | 10.89 | 1,330 |
| 26 ago 2024 | 10.93 | 10.93 | 10.89 | 10.90 | 10.90 | 2,634 |
| 23 ago 2024 | 10.92 | 10.96 | 10.91 | 10.91 | 10.91 | 15,434 |
| 22 ago 2024 | 10.92 | 10.93 | 10.89 | 10.89 | 10.89 | 2,087 |
| 21 ago 2024 | 10.87 | 10.93 | 10.85 | 10.93 | 10.93 | 8,674 |
| 20 ago 2024 | 10.98 | 10.99 | 10.92 | 10.93 | 10.93 | 2,796 |
| 19 ago 2024 | 10.99 | 11.04 | 10.98 | 11.02 | 11.02 | 10,360 |
| 16 ago 2024 | 10.94 | 10.97 | 10.92 | 10.97 | 10.97 | 12,454 |
| 15 ago 2024 | 10.73 | 10.88 | 10.73 | 10.87 | 10.87 | 697 |
| 14 ago 2024 | 10.69 | 10.78 | 10.69 | 10.78 | 10.78 | 1,554 |
| 13 ago 2024 | 10.76 | 10.82 | 10.76 | 10.82 | 10.82 | 5,040 |
| 12 ago 2024 | 10.74 | 10.77 | 10.74 | 10.77 | 10.77 | 888 |
| 09 ago 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,789 |
| 08 ago 2024 | 10.47 | 10.70 | 10.47 | 10.70 | 10.70 | 8,002 |
| 07 ago 2024 | 10.58 | 10.58 | 10.55 | 10.56 | 10.56 | 13,553 |
| 06 ago 2024 | 10.38 | 10.38 | 10.30 | 10.38 | 10.38 | 7,105 |
| 05 ago 2024 | 10.17 | 10.30 | 10.02 | 10.30 | 10.30 | 23,074 |
| 02 ago 2024 | 10.80 | 10.80 | 10.58 | 10.66 | 10.66 | 9,710 |
| 01 ago 2024 | 11.10 | 11.10 | 11.00 | 11.01 | 11.01 | 2,838 |
| 31 jul 2024 | 11.04 | 11.07 | 11.03 | 11.07 | 11.07 | 46,644 |
| 30 jul 2024 | 10.91 | 10.91 | 10.86 | 10.87 | 10.87 | 7,049 |
| 29 jul 2024 | 10.92 | 10.93 | 10.87 | 10.89 | 10.89 | 65,948 |
| 26 jul 2024 | 10.84 | 10.89 | 10.84 | 10.89 | 10.89 | 21,998 |
| 25 jul 2024 | 10.79 | 10.84 | 10.74 | 10.84 | 10.84 | 42,120 |
| 24 jul 2024 | 10.92 | 10.95 | 10.90 | 10.92 | 10.92 | 3,429 |
| 23 jul 2024 | 10.96 | 11.01 | 10.96 | 11.01 | 11.01 | 9,826 |
| 22 jul 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 3,589 |
| 19 jul 2024 | 11.00 | 11.02 | 10.94 | 10.98 | 10.98 | 20,154 |
| 18 jul 2024 | 11.17 | 11.17 | 11.01 | 11.01 | 11.01 | 106,244 |
| 17 jul 2024 | 11.24 | 11.24 | 11.13 | 11.15 | 11.15 | 3,305 |
| 16 jul 2024 | 11.29 | 11.33 | 11.26 | 11.31 | 11.31 | 78,478 |
| 15 jul 2024 | 11.31 | 11.31 | 11.24 | 11.30 | 11.30 | 40,650 |
| 12 jul 2024 | 11.35 | 11.38 | 11.35 | 11.38 | 11.38 | 8,115 |
| 11 jul 2024 | 11.37 | 11.37 | 11.36 | 11.36 | 11.36 | 1,150 |
| 10 jul 2024 | 11.26 | 11.32 | 11.25 | 11.30 | 11.30 | 30,639 |
| 09 jul 2024 | 11.21 | 11.27 | 11.21 | 11.25 | 11.25 | 14,558 |
| 08 jul 2024 | 11.18 | 11.23 | 11.18 | 11.22 | 11.22 | 11,679 |
| 05 jul 2024 | 11.21 | 11.21 | 11.15 | 11.18 | 11.18 | 22,894 |
| 04 jul 2024 | 11.19 | 11.23 | 11.19 | 11.19 | 11.19 | 250,055 |
| 03 jul 2024 | 11.06 | 11.17 | 11.06 | 11.17 | 11.17 | 5,260 |
| 02 jul 2024 | 11.02 | 11.06 | 10.99 | 11.05 | 11.05 | 23,482 |
| 01 jul 2024 | 11.06 | 11.07 | 11.02 | 11.07 | 11.07 | 4,340 |
| 28 jun 2024 | 11.10 | 11.12 | 11.07 | 11.12 | 11.12 | 10,690 |
| 27 jun 2024 | 11.06 | 11.07 | 11.02 | 11.05 | 11.05 | 3,584 |
| 26 jun 2024 | 11.10 | 11.11 | 11.04 | 11.05 | 11.05 | 10,797 |
| 25 jun 2024 | 11.04 | 11.05 | 11.01 | 11.05 | 11.05 | 12,946 |
| 24 jun 2024 | 11.02 | 11.11 | 11.02 | 11.09 | 11.09 | 48,168 |
| 21 jun 2024 | 11.10 | 11.13 | 11.08 | 11.08 | 11.08 | 8,986 |
| 20 jun 2024 | 11.14 | 11.21 | 11.10 | 11.13 | 11.13 | 8,336 |
| 19 jun 2024 | 11.16 | 11.20 | 11.15 | 11.18 | 11.18 | 8,734 |
| 18 jun 2024 | 10.97 | 11.11 | 10.97 | 11.11 | 11.11 | 38,217 |
| 17 jun 2024 | 10.96 | 11.01 | 10.96 | 11.00 | 11.00 | 2,676 |
| 14 jun 2024 | 10.95 | 11.00 | 10.95 | 10.97 | 10.97 | 139,048 |
| 13 jun 2024 | 10.85 | 10.91 | 10.85 | 10.91 | 10.91 | 3,473 |
| 12 jun 2024 | 10.86 | 10.89 | 10.81 | 10.89 | 10.89 | 2,627 |
| 11 jun 2024 | 10.81 | 10.85 | 10.81 | 10.85 | 10.85 | 1,686 |
| 10 jun 2024 | 10.82 | 10.91 | 10.82 | 10.91 | 10.91 | 2,144 |
| 07 jun 2024 | 10.81 | 10.82 | 10.72 | 10.82 | 10.82 | 7,680 |
| 06 jun 2024 | 10.77 | 10.81 | 10.77 | 10.81 | 10.81 | 52,732 |
| 05 jun 2024 | 10.64 | 10.76 | 10.61 | 10.76 | 10.76 | 6,809 |
| 04 jun 2024 | 10.56 | 10.58 | 10.46 | 10.55 | 10.55 | 12,351 |
| 03 jun 2024 | 10.78 | 10.78 | 10.69 | 10.69 | 10.69 | 4,960 |
| 31 may 2024 | 10.59 | 10.59 | 10.54 | 10.55 | 10.55 | 6,237 |
| 30 may 2024 | 10.66 | 10.71 | 10.66 | 10.71 | 10.71 | 2,650 |
| 29 may 2024 | 10.77 | 10.81 | 10.77 | 10.78 | 10.78 | 2,641 |
| 28 may 2024 | 10.92 | 10.94 | 10.90 | 10.90 | 10.90 | 4,553 |
| 27 may 2024 | 10.96 | 10.98 | 10.96 | 10.97 | 10.97 | 15,182 |
| 24 may 2024 | 10.86 | 10.92 | 10.86 | 10.92 | 10.92 | 6,350 |
| 23 may 2024 | 10.91 | 10.98 | 10.91 | 10.98 | 10.98 | 2,579 |
| 22 may 2024 | 11.02 | 11.02 | 10.99 | 11.02 | 11.02 | 12,740 |
| 21 may 2024 | 10.96 | 11.01 | 10.96 | 11.01 | 11.01 | 780 |
| 20 may 2024 | 11.05 | 11.08 | 11.05 | 11.07 | 11.07 | 3,709 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.