BNP Paribas Easy MSCI Europe SRI Cap (SRIEC)

SRIEC
🏛️ Francia →
34.41
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 30.40 30.28 30.21 30.24 0.0M
2023-12-28 30.29 30.29 30.13 30.13 0.0M
2023-12-27 30.18 30.37 30.10 30.37 0.0M
2023-12-22 30.14 30.31 30.04 30.31 0.0M
2023-12-21 30.09 30.18 30.09 30.18 0.0M
2023-12-20 30.08 30.25 30.08 30.25 0.0M
2023-12-19 30.04 30.26 30.04 30.26 0.0M
2023-12-18 30.06 30.14 30.00 30.13 0.0M
2023-12-15 30.01 30.25 30.01 30.25 0.7M
2023-12-14 30.14 30.24 29.98 29.98 0.0M
2023-12-13 29.67 29.79 29.67 29.76 0.0M
2023-12-12 29.76 29.78 29.70 29.78 0.0M
2023-12-11 29.56 29.70 29.56 29.70 0.0M
2023-12-08 29.53 29.74 29.53 29.74 0.0M
2023-12-07 29.53 29.56 29.38 29.56 0.0M
2023-12-06 29.28 29.62 29.28 29.62 0.0M
2023-12-05 28.99 29.38 28.99 29.38 0.0M
2023-12-04 29.12 29.22 29.12 29.22 0.0M
2023-12-01 29.12 29.24 28.96 29.24 0.0M
2023-11-30 28.99 28.84 28.71 28.80 0.0M
2023-11-29 28.57 28.84 28.57 28.84 0.0M
2023-11-28 28.58 28.68 28.49 28.68 0.0M
2023-11-27 28.58 28.73 28.60 28.60 0.0M
2023-11-24 28.66 28.69 28.52 28.69 0.0M
2023-11-23 28.53 28.66 28.53 28.66 0.0M
2023-11-22 28.56 28.62 28.48 28.62 0.0M
2023-11-21 28.48 28.47 28.36 28.47 0.0M
2023-11-20 28.36 28.47 28.35 28.37 0.0M
2023-11-17 28.20 28.47 28.20 28.47 0.0M
2023-11-16 28.38 28.39 28.22 28.32 0.1M
2023-11-15 28.38 28.54 27.96 28.54 0.0M
2023-11-14 27.82 28.45 27.82 28.45 0.0M
2023-11-13 27.79 27.84 27.74 27.84 0.0M
2023-11-10 27.79 27.74 27.59 27.59 0.0M
2023-11-09 27.69 28.01 27.69 28.01 0.0M
2023-11-08 27.69 27.74 27.40 27.74 0.0M
2023-11-07 27.50 27.66 27.50 27.66 0.0M
2023-11-06 27.50 27.69 27.59 27.59 0.0M
2023-11-03 27.69 27.76 27.56 27.76 0.0M
2023-11-02 27.57 27.53 27.23 27.49 0.0M
2023-11-01 27.23 27.00 26.89 26.99 0.0M
2023-10-31 26.89 26.83 26.61 26.83 0.0M
2023-10-30 26.61 26.70 26.54 26.54 0.0M
2023-10-27 26.56 26.57 26.50 26.54 0.0M
2023-10-26 26.56 26.68 26.42 26.68 0.0M
2023-10-25 26.42 26.75 26.58 26.64 0.0M
2023-10-24 26.65 26.71 26.59 26.71 0.0M
2023-10-23 26.66 26.66 26.31 26.53 0.0M
2023-10-20 26.58 26.70 26.58 26.61 0.0M
2023-10-19 27.10 27.10 26.95 26.99 0.0M
2023-10-18 27.10 27.48 27.26 27.32 0.0M
2023-10-17 27.48 27.57 27.42 27.52 0.0M
2023-10-16 27.55 27.67 27.45 27.57 0.0M
2023-10-13 27.77 27.82 27.45 27.45 0.0M
2023-10-12 28.04 28.04 27.88 27.88 0.0M
2023-10-11 28.04 27.96 27.84 27.96 0.0M
2023-10-10 27.66 27.79 27.66 27.91 0.0M
2023-10-09 27.66 27.38 27.29 27.29 0.0M
2023-10-06 27.38 27.57 27.30 27.57 0.0M
2023-10-05 27.29 27.36 27.29 27.34 0.0M
2023-10-04 27.29 27.20 27.00 27.12 0.0M
2023-10-03 27.00 27.49 27.14 27.25 0.0M
2023-10-02 27.86 27.91 27.52 27.56 0.0M
2023-09-29 27.86 27.97 27.49 27.88 0.0M
2023-09-28 27.49 27.64 27.39 27.64 0.0M
2023-09-27 27.52 27.65 27.48 27.57 0.0M
2023-09-26 27.66 27.72 27.63 27.65 0.0M
2023-09-25 28.02 28.06 27.84 27.84 0.0M
2023-09-22 28.02 28.10 27.96 28.04 0.0M
2023-09-21 28.40 28.40 28.19 28.23 0.0M
2023-09-20 28.34 28.67 28.34 28.67 0.0M
2023-09-19 28.27 28.38 28.21 28.21 0.0M
2023-09-18 28.57 28.57 28.25 28.25 0.0M
2023-09-15 28.77 28.80 28.59 28.59 0.0M
2023-09-14 28.20 28.55 28.20 28.45 0.0M
2023-09-13 28.14 28.23 28.10 28.23 0.0M
2023-09-12 28.42 28.42 28.29 28.35 0.0M
2023-09-11 28.38 28.41 28.37 28.41 0.0M
2023-09-08 28.29 28.32 28.21 28.32 0.0M
2023-09-07 28.18 28.30 28.18 28.30 0.0M
2023-09-06 28.28 28.34 28.24 28.34 0.0M
2023-09-05 28.40 28.47 28.40 28.47 0.0M
2023-09-04 28.86 28.86 28.67 28.67 0.0M
2023-09-01 28.68 28.73 28.59 28.69 0.0M
2023-08-31 28.64 28.72 28.64 28.72 0.0M
2023-08-30 28.20 28.75 28.20 28.73 0.0M
2023-08-29 28.53 28.78 28.53 28.78 0.0M
2023-08-28 28.33 28.49 28.25 28.49 0.0M
2023-08-25 28.10 28.25 28.07 28.07 0.0M
2023-08-24 28.55 28.55 28.24 28.24 0.0M
2023-08-23 27.64 28.36 27.64 28.36 0.0M
2023-08-22 28.05 28.23 28.05 28.16 0.0M
2023-08-21 27.89 28.09 27.89 28.00 0.0M
2023-08-18 27.99 27.99 27.91 27.91 0.0M
2023-08-17 28.32 28.32 28.15 28.22 0.0M
2023-08-16 28.36 28.39 28.28 28.28 0.0M
2023-08-15 28.63 28.63 28.36 28.45 0.0M
2023-08-14 28.55 28.64 28.54 28.54 0.0M
2023-08-11 28.77 28.77 28.55 28.68 0.0M
2023-08-10 28.76 28.91 28.76 28.88 0.0M
2023-08-09 28.76 28.77 28.62 28.72 0.0M
2023-08-08 28.50 28.61 28.50 28.61 0.0M
2023-08-07 28.55 28.66 28.48 28.66 0.0M
2023-08-04 28.40 28.65 28.40 28.65 0.0M
2023-08-03 28.52 28.58 28.49 28.58 0.0M
2023-08-02 28.97 28.97 28.66 28.66 0.0M
2023-08-01 29.23 29.27 29.08 29.10 0.0M
2023-07-31 29.32 29.40 29.32 29.40 0.0M
2023-07-28 28.90 29.41 28.90 29.29 0.0M
2023-07-27 29.53 29.62 29.37 29.62 0.0M
2023-07-26 29.20 29.20 28.91 29.15 0.0M
2023-07-25 28.94 29.19 28.93 29.19 0.0M
2023-07-24 28.92 29.10 28.92 28.98 0.0M
2023-07-21 29.20 29.20 28.91 28.97 0.0M
2023-07-20 29.10 29.10 28.91 29.05 0.0M
2023-07-19 29.02 29.02 28.86 28.86 0.0M
2023-07-18 28.54 28.85 28.54 28.85 0.0M
2023-07-17 28.66 28.68 28.63 28.63 0.0M
2023-07-14 28.81 28.86 28.72 28.72 0.0M
2023-07-13 29.18 29.18 28.70 28.89 0.0M
2023-07-12 28.21 28.63 28.17 28.63 0.0M
2023-07-11 28.10 28.25 28.05 28.25 0.0M
2023-07-10 27.87 28.07 27.87 28.07 0.0M
2023-07-07 27.85 27.98 27.83 27.96 0.0M
2023-07-06 28.31 28.31 28.00 28.02 0.0M
2023-07-05 28.58 28.62 28.46 28.46 0.0M
2023-07-04 28.74 28.85 28.74 28.85 0.0M
2023-07-03 28.86 28.86 28.69 28.82 0.0M
2023-06-30 28.56 28.82 28.56 28.82 0.0M
2023-06-29 28.51 28.51 28.39 28.40 0.0M
2023-06-28 28.28 28.57 28.28 28.57 0.0M
2023-06-27 28.26 28.31 28.18 28.31 0.0M
2023-06-26 28.18 28.25 28.08 28.25 0.0M
2023-06-23 28.13 28.27 28.13 28.27 0.0M
2023-06-22 28.20 28.35 28.04 28.35 0.0M
2023-06-21 28.43 28.56 28.42 28.43 0.0M
2023-06-20 28.59 28.72 28.59 28.72 0.0M
2023-06-19 29.90 29.90 28.77 28.84 0.0M
2023-06-16 29.09 29.25 29.07 29.25 0.0M
2023-06-15 28.99 29.06 28.80 29.06 0.0M
2023-06-14 28.98 29.09 28.98 29.07 0.0M
2023-06-13 28.99 29.11 28.86 29.11 0.0M
2023-06-12 28.95 29.07 28.94 28.94 0.0M
2023-06-09 28.99 28.99 28.75 28.75 0.0M
2023-06-08 28.86 29.05 28.86 29.05 0.0M
2023-06-07 29.00 29.04 28.94 28.94 0.0M
2023-06-06 29.00 29.17 28.93 29.17 0.0M
2023-06-05 29.00 29.14 28.99 29.06 0.0M
2023-06-02 28.86 29.05 28.80 29.05 0.0M
2023-06-01 28.80 28.82 28.55 28.82 0.0M
2023-05-31 28.52 28.79 28.50 28.65 0.0M
2023-05-30 29.01 29.05 28.94 28.94 0.0M
2023-05-29 29.15 29.15 29.15 29.02 0.0M
2023-05-26 28.85 29.06 28.84 29.03 0.0M
2023-05-25 28.99 28.99 28.88 28.88 0.0M
2023-05-24 29.23 29.23 28.92 28.97 0.0M
2023-05-23 29.51 29.58 29.43 29.46 0.0M
2023-05-22 30.12 30.12 29.54 29.71 0.0M
2023-05-19 29.72 29.72 29.61 29.61 0.0M
2023-05-18 29.52 29.52 29.52 29.57 0.0M
2023-05-17 29.40 29.46 29.39 29.46 0.0M
2023-05-16 29.63 29.70 29.52 29.52 0.0M
2023-05-15 29.83 29.83 29.68 29.82 0.0M
2023-05-12 29.72 29.74 29.59 29.74 0.0M
2023-05-11 29.73 29.77 29.55 29.67 0.0M
2023-05-10 29.62 29.62 29.47 29.47 0.0M
2023-05-09 29.76 29.76 29.44 29.70 0.0M
2023-05-08 29.59 29.78 29.57 29.78 0.0M
2023-05-05 29.42 29.63 29.32 29.63 0.0M
2023-05-04 29.57 29.57 29.17 29.36 0.0M
2023-05-03 29.38 29.51 29.38 29.51 0.0M
2023-05-02 29.66 29.66 29.23 29.23 0.0M
2023-04-28 29.51 29.64 29.33 29.64 0.0M
2023-04-27 29.32 29.45 29.32 29.45 0.0M
2023-04-26 29.45 29.45 29.32 29.44 0.0M
2023-04-25 29.57 29.58 29.54 29.58 0.0M
2023-04-24 29.69 29.73 29.68 29.71 0.0M
2023-04-21 29.56 29.66 29.50 29.66 0.0M
2023-04-20 29.48 29.51 29.47 29.47 0.0M
2023-04-19 29.18 29.50 29.18 29.50 0.0M
2023-04-18 29.47 29.64 29.47 29.56 0.0M
2023-04-17 29.44 29.47 29.36 29.39 0.0M
2023-04-14 29.30 29.38 29.30 29.38 0.0M
2023-04-13 29.15 29.36 29.15 29.24 0.0M
2023-04-12 28.70 29.31 28.70 29.23 0.0M
2023-04-11 29.07 29.10 28.96 28.98 0.0M
2023-04-06 28.80 29.00 28.80 29.00 0.0M
2023-04-05 28.85 28.87 28.76 28.87 0.0M
2023-04-04 28.81 29.08 28.81 28.93 0.0M
2023-04-03 28.89 28.90 28.72 28.72 0.0M
2023-03-31 28.82 28.95 28.82 28.95 0.0M
2023-03-30 28.65 28.79 28.64 28.78 0.0M
2023-03-29 28.23 28.50 28.23 28.50 0.0M
2023-03-28 28.70 28.70 28.08 28.13 0.0M
2023-03-27 28.26 28.26 28.12 28.12 0.0M
2023-03-24 28.16 28.16 27.87 27.99 0.0M
2023-03-23 28.12 28.19 28.08 28.19 0.0M
2023-03-22 28.15 28.33 28.15 28.27 0.0M
2023-03-21 27.75 28.33 27.75 28.25 0.0M
2023-03-20 27.37 27.87 27.09 27.87 0.0M
2023-03-17 28.17 28.23 27.57 27.57 0.0M
2023-03-16 28.02 28.02 27.65 27.91 0.0M
2023-03-15 28.17 28.17 27.53 27.59 0.0M
2023-03-14 27.82 28.29 27.82 28.29 0.0M
2023-03-13 28.24 28.24 27.62 27.83 0.0M
2023-03-10 28.42 28.51 28.24 28.42 0.0M
2023-03-09 28.67 28.81 28.58 28.81 0.0M
2023-03-08 28.62 28.81 28.59 28.81 0.0M
2023-03-07 28.88 29.07 28.84 28.84 0.0M
2023-03-06 29.08 29.13 28.97 28.97 0.0M
2023-03-03 28.94 29.01 28.87 29.01 0.0M
2023-03-02 28.49 28.76 28.48 28.70 0.0M
2023-03-01 28.81 28.88 28.59 28.64 0.0M
2023-02-28 28.88 28.92 28.80 28.92 0.0M
2023-02-27 28.79 29.04 28.79 28.89 0.0M
2023-02-24 28.95 28.95 28.61 28.61 0.0M
2023-02-23 28.93 28.93 28.89 28.90 0.0M
2023-02-22 28.78 28.89 28.78 28.88 0.0M
2023-02-21 28.93 28.98 28.89 28.93 0.0M
2023-02-20 29.03 29.06 28.98 29.06 0.0M
2023-02-17 28.78 29.01 28.78 29.01 0.0M
2023-02-16 29.08 29.10 28.85 28.95 0.0M
2023-02-15 28.66 28.99 28.66 28.99 0.0M
2023-02-14 28.74 28.78 28.74 28.76 0.0M
2023-02-13 28.52 28.78 28.52 28.78 0.0M
2023-02-10 28.69 28.72 28.30 28.42 0.0M
2023-02-09 28.90 29.00 28.89 28.90 0.0M
2023-02-08 28.89 28.94 28.76 28.76 0.0M
2023-02-07 28.77 28.79 28.59 28.71 0.0M
2023-02-06 28.79 28.79 28.62 28.76 0.0M
2023-02-03 28.88 28.91 28.67 28.91 0.0M
2023-02-02 28.62 28.98 28.62 28.98 0.0M
2023-02-01 28.43 28.46 28.40 28.41 0.0M
2023-01-31 28.32 28.36 28.18 28.36 0.0M
2023-01-30 28.22 28.47 28.22 28.47 0.0M
2023-01-27 28.30 28.47 28.27 28.47 0.0M
2023-01-26 28.42 28.42 28.32 28.41 0.0M
2023-01-25 28.31 28.31 28.00 28.12 0.0M
2023-01-24 28.42 28.42 28.21 28.33 0.0M
2023-01-23 28.27 28.28 28.21 28.28 0.0M
2023-01-20 28.15 28.23 28.08 28.23 0.0M
2023-01-19 28.46 28.46 28.16 28.16 0.0M
2023-01-18 28.59 28.59 28.55 28.55 0.0M
2023-01-17 28.36 28.58 28.31 28.58 0.0M
2023-01-16 28.35 28.40 28.23 28.33 0.0M
2023-01-13 28.22 28.22 28.15 28.19 0.0M
2023-01-12 27.97 28.09 27.97 27.98 0.0M
2023-01-11 27.73 27.99 27.73 27.94 0.0M
2023-01-10 27.70 27.75 27.70 27.71 0.0M
2023-01-09 27.78 27.88 27.78 27.88 0.0M
2023-01-06 27.37 27.72 27.31 27.72 0.0M
2023-01-05 27.40 27.49 27.36 27.44 0.0M
2023-01-04 27.07 27.47 27.07 27.39 0.0M
2023-01-03 26.71 27.06 26.71 26.98 0.0M
2023-01-02 26.56 26.74 26.55 26.63 0.0M