U.S. markets closed

BNP Paribas Easy MSCI Japan ESG Filtered Min TE UCITS ETF Cap (EJAP.PA)

Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
14.83+0.16 (+1.11%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202414.6914.8414.6914.8314.8315,400
27 jun 202414.6014.6814.6014.6714.6765,236
26 jun 202414.6714.7214.6014.6114.6135,147
25 jun 202414.5814.6214.5814.6214.6222,247
24 jun 202414.3514.4314.3414.4314.438,373
21 jun 202414.3414.3714.3014.3114.314,924
20 jun 202414.3914.4214.3814.3914.3933,498
19 jun 202414.4514.4514.3214.3314.3317,061
18 jun 202414.3414.3714.3314.3414.3421,157
17 jun 202414.3914.3914.2914.3114.3119,526
14 jun 202414.4914.5914.4914.5214.5252,426
13 jun 202414.4114.4514.3814.4314.4317,115
12 jun 202414.6314.7014.5914.6714.6714,234
11 jun 202414.7014.7214.6614.6614.6612,592
10 jun 202414.7514.8214.7214.8214.8213,444
07 jun 202414.5814.6514.5614.6414.6413,730
06 jun 202414.5914.6214.5814.6114.6129,678
05 jun 202414.5214.5914.5114.5814.5816,794
04 jun 202414.6314.6814.6114.6114.6115,581
03 jun 202414.6714.6814.6114.6314.6310,077
31 may 202414.5614.5614.5014.5014.508,846
30 may 202414.3914.4114.3614.4014.4011,168
29 may 202414.4014.4314.3114.3114.3121,870
28 may 202414.5414.5714.5114.5314.5343,430
27 may 202414.5514.5714.5314.5714.5716,877
24 may 202414.4314.4714.4014.4514.4521,729
23 may 202414.5214.5314.3914.4114.418,865
22 may 202414.4014.4314.3614.4014.4041,190
21 may 202414.5314.5614.5114.5314.5340,670
20 may 202414.6214.6514.5914.6314.6310,302
17 may 202414.5014.5514.4714.4914.4975,892
16 may 202414.5614.5714.4714.4814.4823,422
15 may 202414.4114.5114.4114.5114.5111,027
14 may 202414.4014.4414.4014.4014.4011,378
13 may 202414.4114.4414.3714.3914.39235,631
10 may 202414.5114.5414.4814.4814.4832,154
09 may 202414.4414.4814.4214.4814.482,320
08 may 202414.4714.5014.4714.5014.502,908
07 may 202414.7714.8014.6814.6914.6942,968
06 may 202414.8514.8514.7514.8114.8149,401
03 may 202414.6814.7414.6214.7014.702,797
02 may 202414.5814.6814.5814.6414.6431,124
30 abr 202414.6514.6714.5414.5514.5537,433
29 abr 202414.5214.6314.4714.4714.4729,792
26 abr 202414.3014.4214.2614.4014.4020,493
25 abr 202414.2814.3014.1714.2414.2431,197
24 abr 202414.6314.6314.5114.5114.5130,415
23 abr 202414.4414.4614.3814.4614.4616,610
22 abr 202414.4114.4514.3714.4314.4330,259
19 abr 202414.3014.4114.3014.4114.4171,183
18 abr 202414.5214.5414.4514.5114.5156,768
17 abr 202414.4914.5614.4814.4814.4814,388
16 abr 202414.6814.7114.6614.6914.6928,643
15 abr 202415.0415.0814.9815.0015.0022,075
12 abr 202415.0915.0914.9815.0015.0015,030
11 abr 202414.9814.9814.8814.9114.913,968
10 abr 202414.9114.9114.8414.8614.8631,774
09 abr 202414.9714.9714.8814.8814.8818,566
08 abr 202414.8814.9414.8714.9214.9217,375
05 abr 202414.7914.8714.7614.8514.8525,298
04 abr 202414.9114.9614.8914.9314.9318,581
03 abr 202414.8914.9414.8614.9414.9458,267
02 abr 202415.0815.0814.8414.8514.8519,587
28 mar 202415.0015.1815.0015.1615.1652,312
27 mar 202415.1015.1815.1015.1715.17118,499
26 mar 202415.0915.1815.0915.1615.169,973
25 mar 202415.0915.1015.0315.0615.0634,316
22 mar 202415.2915.3115.2515.2615.2616,368
21 mar 202415.1215.2015.0815.1815.1840,014
20 mar 202415.0115.0815.0015.0215.0219,195
19 mar 202414.9415.0114.9015.0015.0037,756
18 mar 202414.9014.9114.8314.9114.9127,863
15 mar 202414.6914.7014.6514.6514.6521,476
14 mar 202414.6114.6614.5614.5814.5840,347
13 mar 202414.5614.5614.4914.5414.5416,493
12 mar 202414.6014.7114.5714.6814.6816,518
11 mar 202414.7114.7114.6214.6314.6362,035
08 mar 202415.0015.0314.9714.9714.9721,630
07 mar 202414.9315.0014.8914.9714.9726,836
06 mar 202414.9615.0214.9515.0215.0256,432
05 mar 202414.8914.9114.8614.8714.8719,940
04 mar 202414.8314.8514.7514.7814.7844,504
01 mar 202414.8714.8814.8014.8414.8493,346
29 feb 202414.6614.6714.5914.6414.6417,282
28 feb 202414.5514.5914.5014.5614.5626,431
27 feb 202414.6214.6514.6014.6314.6332,039
26 feb 202414.6214.6414.6114.6314.6329,083
23 feb 202414.5714.6714.5514.6514.6521,765
22 feb 202414.5414.6314.5214.6014.6032,188
21 feb 202414.4214.4614.3914.4114.4141,671
20 feb 202414.4814.4814.3914.3914.3913,959
19 feb 202414.5214.5814.5114.5514.5551,439
16 feb 202414.4814.4914.4514.4514.4586,852
15 feb 202414.3414.4014.3414.3914.3942,074
14 feb 202414.3314.3614.2914.3114.3110,333
13 feb 202414.5314.5314.3814.3814.3812,780
12 feb 202414.2314.2914.2214.2914.2917,425
09 feb 202414.1214.1714.1114.1314.1315,219
08 feb 202414.1914.2114.0914.0914.097,687
07 feb 202414.1514.1814.1214.1714.178,881
*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...