BNP Paribas Easy MSCI Emerging Min TE UCITS ETF EUR Cap

EEMK
🏛️ Francia →
12.92
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
2025-09-26 12.90 12.92 12.87 12.92 0.0M
2025-09-25 13.06 13.06 12.95 13.03 0.0M
2025-09-24 13.01 13.06 13.00 13.05 0.1M
2025-09-23 12.94 13.04 12.93 13.04 0.0M
2025-09-22 12.98 12.98 12.94 12.96 0.1M
2025-09-19 12.91 12.97 12.91 12.96 0.0M
2025-09-18 12.92 12.96 12.91 12.94 0.0M
2025-09-17 12.89 12.94 12.89 12.94 0.0M
2025-09-16 12.86 12.88 12.82 12.82 0.0M
2025-09-15 12.84 12.88 12.83 12.84 0.0M
2025-09-12 12.80 12.84 12.79 12.82 0.0M
2025-09-11 12.72 12.77 12.69 12.77 0.0M
2025-09-10 12.69 12.69 12.66 12.68 0.0M
2025-09-09 12.48 12.55 12.48 12.55 0.0M
2025-09-08 12.41 12.43 12.40 12.43 0.0M
2025-09-05 12.38 12.41 12.31 12.31 0.1M
2025-09-04 12.25 12.29 12.25 12.28 0.0M
2025-09-03 12.31 12.35 12.30 12.30 0.0M
2025-09-02 12.29 12.29 12.21 12.25 0.0M
2025-09-01 12.25 12.28 12.25 12.27 0.0M
2025-08-29 12.30 12.30 12.21 12.25 0.0M
2025-08-28 12.32 12.35 12.29 12.33 0.1M
2025-08-27 12.39 12.39 12.32 12.35 0.0M
2025-08-26 12.47 12.47 12.43 12.43 0.0M
2025-08-25 12.49 12.50 12.42 12.50 0.0M
2025-08-22 12.38 12.45 12.37 12.45 0.0M
2025-08-21 12.31 12.36 12.27 12.36 0.0M
2025-08-20 12.31 12.31 12.25 12.29 0.0M
2025-08-19 12.39 12.39 12.36 12.36 0.0M
2025-08-18 12.40 12.40 12.38 12.40 0.0M
2025-08-15 12.35 12.35 12.32 12.29 0.0M
2025-08-14 12.36 12.38 12.33 12.33 0.0M
2025-08-13 12.39 12.43 12.39 12.41 0.1M
2025-08-12 12.26 12.28 12.24 12.28 0.0M
2025-08-11 12.21 12.27 12.21 12.27 0.0M
2025-08-08 12.20 12.22 12.20 12.20 0.0M
2025-08-07 12.20 12.28 12.19 12.25 0.0M
2025-08-06 12.20 12.20 12.10 12.12 0.0M
2025-08-05 12.22 12.22 12.18 12.18 0.0M
2025-08-04 12.10 12.16 12.10 12.13 0.1M
2025-08-01 12.17 12.17 12.03 12.03 0.0M
2025-07-31 12.34 12.35 12.27 12.27 0.0M
2025-07-30 12.28 12.32 12.27 12.32 0.0M
2025-07-29 12.26 12.30 12.26 12.29 0.0M
2025-07-28 12.20 12.22 12.17 12.21 0.0M
2025-07-25 12.12 12.14 12.10 12.14 0.0M
2025-07-24 12.23 12.23 12.16 12.16 0.0M
2025-07-23 12.16 12.25 12.16 12.25 0.0M
2025-07-22 12.11 12.13 12.07 12.10 0.0M
2025-07-21 12.17 12.19 12.17 12.19 0.0M
2025-07-18 12.19 12.21 12.16 12.17 0.0M
2025-07-17 12.18 12.21 12.14 12.21 0.0M
2025-07-16 12.08 12.10 11.99 11.99 0.0M
2025-07-15 12.03 12.08 12.02 12.08 0.0M
2025-07-14 11.91 11.92 11.90 11.90 0.0M
2025-07-11 11.95 11.95 11.87 11.87 0.2M
2025-07-10 11.90 11.92 11.90 11.90 0.1M
2025-07-09 11.88 11.90 11.85 11.86 0.0M
2025-07-08 11.86 11.90 11.86 11.89 0.0M
2025-07-07 11.80 11.86 11.80 11.85 0.0M
2025-07-04 11.82 11.83 11.79 11.82 0.0M
2025-07-03 11.84 11.95 11.83 11.95 0.0M
2025-07-02 11.79 11.83 11.79 11.82 0.0M
2025-07-01 11.83 11.83 11.80 11.80 0.0M
2025-06-30 11.80 11.80 11.77 11.77 0.0M
2025-06-27 11.84 11.87 11.79 11.83 0.0M
2025-06-26 11.84 11.86 11.81 11.81 0.3M
2025-06-25 11.91 11.92 11.84 11.84 0.2M
2025-06-24 11.81 11.85 11.79 11.85 0.0M
2025-06-23 11.55 11.63 11.55 11.56 0.0M
2025-06-20 11.62 11.67 11.58 11.60 0.0M
2025-06-19 11.58 11.58 11.50 11.50 0.2M
2025-06-18 11.69 11.69 11.67 11.67 0.0M
2025-06-17 11.71 11.71 11.69 11.70 0.0M
2025-06-16 11.68 11.79 11.68 11.79 0.0M
2025-06-13 11.61 11.65 11.61 11.64 0.0M
2025-06-12 11.78 11.82 11.74 11.77 0.1M
2025-06-11 11.97 11.97 11.89 11.91 0.0M
2025-06-10 11.82 11.86 11.78 11.85 0.0M
2025-06-09 11.79 11.82 11.78 11.80 0.0M
2025-06-06 11.67 11.72 11.65 11.70 0.7M
2025-06-05 11.67 11.72 11.67 11.72 0.0M
2025-06-04 11.59 11.66 11.58 11.66 0.0M
2025-06-03 11.40 11.55 11.40 11.55 0.0M
2025-06-02 11.36 11.43 11.32 11.41 0.0M
2025-05-30 11.52 11.52 11.44 11.44 0.0M
2025-05-29 11.74 11.74 11.74 11.55 0.0M
2025-05-28 11.60 11.61 11.60 11.61 0.0M
2025-05-27 11.55 11.59 11.50 11.59 0.0M
2025-05-26 11.57 11.61 11.55 11.61 0.0M
2025-05-23 11.63 11.63 11.50 11.61 0.0M
2025-05-22 11.58 11.66 11.55 11.66 0.0M
2025-05-21 11.67 11.69 11.63 11.69 0.0M
2025-05-20 11.72 11.72 11.71 11.71 0.0M
2025-05-19 11.72 11.74 11.70 11.74 0.0M
2025-05-16 11.77 11.79 11.74 11.77 0.1M
2025-05-15 11.71 11.73 11.70 11.73 0.0M
2025-05-14 11.76 11.84 11.75 11.84 0.0M
2025-05-13 11.71 11.73 11.64 11.73 0.0M
2025-05-12 11.66 11.84 11.66 11.75 0.1M
2025-05-09 11.34 11.42 11.34 11.40 0.0M
2025-05-08 11.31 11.31 11.26 11.30 0.0M
2025-05-07 11.25 11.28 11.21 11.23 0.0M
2025-05-06 11.32 11.39 11.29 11.38 0.2M
2025-05-05 11.36 11.46 11.36 11.46 0.0M
2025-05-02 11.34 11.41 11.30 11.33 0.1M
2025-04-30 10.96 11.02 10.90 11.00 0.1M
2025-04-29 10.87 10.92 10.87 10.91 0.0M
2025-04-28 10.90 10.93 10.86 10.86 0.0M
2025-04-25 10.87 10.87 10.83 10.83 0.0M
2025-04-24 10.71 10.87 10.71 10.87 0.0M
2025-04-23 10.78 10.84 10.76 10.81 0.0M
2025-04-22 10.50 10.55 10.47 10.55 0.1M
2025-04-17 10.51 10.56 10.47 10.54 0.1M
2025-04-16 10.40 10.52 10.40 10.52 0.0M
2025-04-15 10.56 10.65 10.56 10.65 0.1M
2025-04-14 10.42 10.53 10.42 10.53 0.0M
2025-04-11 10.32 10.39 10.26 10.28 0.0M
2025-04-10 10.74 10.74 10.28 10.28 0.0M
2025-04-09 10.07 10.07 9.89 9.91 0.1M
2025-04-08 10.25 10.41 10.19 10.32 0.0M
2025-04-07 9.88 10.38 9.86 10.17 0.1M
2025-04-04 10.98 11.00 10.53 10.53 0.1M
2025-04-03 11.17 11.17 11.10 11.10 0.0M
2025-04-02 11.54 11.54 11.47 11.50 0.0M
2025-04-01 11.48 11.55 11.46 11.55 0.0M
2025-03-31 11.39 11.42 11.37 11.42 0.1M
2025-03-28 11.63 11.63 11.47 11.50 0.0M
2025-03-27 11.73 11.78 11.72 11.78 0.0M
2025-03-26 11.76 11.76 11.72 11.73 0.0M
2025-03-25 11.66 11.76 11.66 11.76 0.0M
2025-03-24 11.73 11.77 11.73 11.75 0.0M
2025-03-21 11.68 11.69 11.64 11.69 0.1M
2025-03-20 11.76 11.76 11.67 11.71 0.0M
2025-03-19 11.73 11.78 11.73 11.78 0.0M
2025-03-18 11.75 11.75 11.68 11.68 0.2M
2025-03-17 11.60 11.75 11.60 11.75 0.0M
2025-03-14 11.52 11.60 11.52 11.60 0.0M
2025-03-13 11.36 11.44 11.35 11.44 0.0M
2025-03-12 11.40 11.44 11.37 11.44 0.0M
2025-03-11 11.38 11.40 11.32 11.34 0.0M
2025-03-10 11.55 11.55 11.42 11.42 0.0M
2025-03-07 11.62 11.63 11.55 11.57 0.0M
2025-03-06 11.69 11.69 11.64 11.67 0.0M
2025-03-05 11.68 11.68 11.60 11.62 0.1M
2025-03-04 11.63 11.63 11.54 11.55 0.0M
2025-03-03 11.81 11.81 11.71 11.75 0.1M
2025-02-28 11.77 11.79 11.75 11.75 0.1M
2025-02-27 12.09 12.09 12.04 12.09 0.0M
2025-02-26 12.12 12.17 12.11 12.17 0.1M
2025-02-25 12.00 12.00 11.94 11.96 0.1M
2025-02-24 12.17 12.17 12.01 12.04 0.0M
2025-02-21 12.25 12.31 12.22 12.31 0.0M
2025-02-20 12.14 12.28 12.14 12.20 0.0M
2025-02-19 12.17 12.22 12.16 12.19 0.1M
2025-02-18 12.17 12.18 12.17 12.18 0.1M
2025-02-17 12.08 12.12 12.06 12.12 0.2M
2025-02-14 12.01 12.03 11.98 11.98 0.0M
2025-02-13 11.94 11.99 11.89 11.99 0.0M
2025-02-12 12.05 12.05 11.94 11.99 0.0M
2025-02-11 11.94 12.00 11.93 12.00 0.0M
2025-02-10 12.00 12.06 11.98 12.06 0.0M
2025-02-07 11.92 11.99 11.89 11.94 0.0M
2025-02-06 11.81 11.84 11.81 11.84 0.0M
2025-02-05 11.78 11.79 11.74 11.79 0.1M
2025-02-04 11.84 11.88 11.78 11.88 0.0M
2025-02-03 11.71 11.77 11.63 11.77 0.1M
2025-01-31 11.89 11.89 11.82 11.86 0.0M
2025-01-30 11.62 11.80 11.62 11.80 0.0M
2025-01-29 11.64 11.69 11.64 11.67 0.0M
2025-01-28 11.46 11.49 11.43 11.46 0.0M
2025-01-27 11.44 11.44 11.35 11.40 0.1M
2025-01-24 11.63 11.64 11.59 11.64 0.0M
2025-01-23 11.60 11.63 11.55 11.63 0.0M
2025-01-22 11.55 11.64 11.55 11.64 0.0M
2025-01-21 11.82 11.82 11.62 11.62 0.0M
2025-01-20 11.70 11.71 11.62 11.66 0.1M
2025-01-17 11.57 11.65 11.57 11.64 0.0M
2025-01-16 11.61 11.61 11.56 11.56 0.0M
2025-01-15 11.38 11.54 11.38 11.54 0.0M
2025-01-14 11.45 11.47 11.40 11.40 0.0M
2025-01-13 11.36 11.37 11.32 11.35 0.1M
2025-01-10 11.54 11.54 11.34 11.43 0.0M
2025-01-09 11.54 11.58 11.54 11.58 0.0M
2025-01-08 11.57 11.62 11.54 11.56 0.0M
2025-01-07 11.58 11.68 11.56 11.61 0.0M
2025-01-06 11.67 11.72 11.62 11.62 0.0M
2025-01-03 11.64 11.66 11.62 11.66 0.0M
2025-01-02 11.54 11.66 11.50 11.66 0.0M