BNP Paribas Easy CAC 40® ESG UCITS ETF

E40
🏛️ Alemania →
13.50
Última Actualización: 2025-10-03
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
2025-10-03 13.50 13.50 13.47 13.50 0.0M
2025-10-02 13.41 13.47 13.41 13.45 0.0M
2025-10-01 13.17 13.29 13.14 13.29 0.0M
2025-09-30 13.08 13.15 13.08 13.15 0.0M
2025-09-29 13.08 13.10 13.07 13.10 0.0M
2025-09-26 13.02 13.04 12.99 13.04 0.0M
2025-09-25 12.93 12.95 12.89 12.93 0.0M
2025-09-24 13.07 13.07 12.98 12.98 0.0M
2025-09-23 13.09 13.10 13.08 13.08 0.0M
2025-09-22 13.04 13.04 13.00 13.01 0.0M
2025-09-19 13.10 13.14 13.06 13.06 0.0M
2025-09-18 13.02 13.10 13.02 13.07 0.0M
2025-09-17 12.96 12.99 12.94 12.94 0.0M
2025-09-16 13.09 13.12 12.99 12.99 0.0M
2025-09-15 13.04 13.14 13.04 13.11 0.0M
2025-09-12 13.01 13.01 12.94 13.00 0.0M
2025-09-11 12.91 13.00 12.91 12.99 0.0M
2025-09-10 12.92 12.94 12.87 12.87 0.0M
2025-09-09 12.87 12.89 12.86 12.86 0.0M
2025-09-08 12.78 12.85 12.78 12.85 0.0M
2025-09-05 12.79 12.79 12.75 12.75 0.0M
2025-09-04 12.77 12.78 12.76 12.76 0.0M
2025-09-03 12.78 12.82 12.78 12.82 0.0M
2025-09-02 12.83 12.83 12.69 12.69 0.0M
2025-09-01 12.81 12.81 12.78 12.78 0.0M
2025-08-29 12.86 12.86 12.78 12.78 0.0M
2025-08-28 12.93 12.93 12.85 12.89 0.0M
2025-08-27 12.82 12.85 12.82 12.85 0.0M
2025-08-26 12.79 12.82 12.72 12.78 0.0M
2025-08-25 13.15 13.15 12.99 12.99 0.0M
2025-08-22 13.13 13.22 13.13 13.20 0.0M
2025-08-21 13.18 13.18 13.13 13.14 0.0M
2025-08-20 13.16 13.24 13.16 13.21 0.0M
2025-08-19 13.09 13.22 13.09 13.22 0.0M
2025-08-18 13.11 13.11 13.03 13.06 0.0M
2025-08-15 13.11 13.13 13.11 13.12 0.0M
2025-08-14 12.97 13.05 12.97 13.05 0.0M
2025-08-13 12.89 12.94 12.89 12.94 0.0M
2025-08-12 12.82 12.83 12.75 12.83 0.0M
2025-08-11 12.87 12.87 12.75 12.75 0.0M
2025-08-08 12.83 12.84 12.81 12.83 0.0M
2025-08-07 12.68 12.81 12.68 12.78 0.0M
2025-08-06 12.71 12.71 12.64 12.65 0.0M
2025-08-05 12.73 12.73 12.64 12.64 0.0M
2025-08-04 12.57 12.68 12.57 12.68 0.0M
2025-08-01 12.68 12.68 12.52 12.53 0.0M
2025-07-31 13.15 13.15 12.90 12.90 0.0M
2025-07-30 13.12 13.12 13.08 13.08 0.0M
2025-07-29 13.02 13.16 13.02 13.05 0.0M
2025-07-28 13.17 13.17 12.96 12.96 0.0M
2025-07-25 12.92 13.05 12.92 13.03 0.0M
2025-07-24 13.09 13.09 13.00 13.00 0.0M
2025-07-23 13.03 13.14 13.00 13.04 0.0M
2025-07-22 12.92 12.92 12.84 12.87 0.0M
2025-07-21 13.01 13.02 12.93 12.95 0.0M
2025-07-18 13.11 13.11 13.00 13.00 0.0M
2025-07-17 12.95 12.99 12.94 12.99 0.0M
2025-07-16 12.83 12.93 12.81 12.81 0.0M
2025-07-15 12.97 12.97 12.87 12.87 0.0M
2025-07-14 12.88 12.95 12.88 12.95 0.0M
2025-07-11 13.06 13.06 13.00 13.00 0.0M
2025-07-10 13.13 13.17 13.12 13.12 0.0M
2025-07-09 12.95 13.08 12.95 13.08 0.0M
2025-07-08 12.86 12.91 12.82 12.91 0.0M
2025-07-07 12.81 12.85 12.81 12.85 0.0M
2025-07-04 12.80 12.80 12.75 12.79 0.0M
2025-07-03 12.90 12.90 12.84 12.88 0.0M
2025-07-02 12.82 12.87 12.82 12.85 0.0M
2025-07-01 12.75 12.75 12.66 12.73 0.0M
2025-06-30 12.80 12.80 12.73 12.73 0.0M
2025-06-27 12.63 12.76 12.63 12.76 0.0M
2025-06-26 12.58 12.58 12.52 12.52 0.0M
2025-06-25 12.65 12.65 12.52 12.52 0.0M
2025-06-24 12.72 12.72 12.62 12.63 0.0M
2025-06-23 12.47 12.47 12.43 12.46 0.0M
2025-06-20 12.55 12.61 12.54 12.54 0.0M
2025-06-19 12.59 12.59 12.47 12.47 0.0M
2025-06-18 12.73 12.73 12.65 12.66 0.0M
2025-06-17 12.71 12.71 12.69 12.70 0.0M
2025-06-16 12.76 12.82 12.76 12.82 0.0M
2025-06-13 12.67 12.71 12.67 12.71 0.0M
2025-06-12 12.81 12.85 12.77 12.85 0.0M
2025-06-11 12.96 12.96 12.88 12.88 0.0M
2025-06-10 12.94 12.94 12.90 12.93 0.0M
2025-06-09 12.97 12.97 12.94 12.95 0.0M
2025-06-06 12.96 12.96 12.94 12.96 0.0M
2025-06-05 13.01 13.01 12.96 12.96 0.0M
2025-06-04 12.93 12.98 12.93 12.98 0.0M
2025-06-03 12.89 12.89 12.81 12.88 0.0M
2025-06-02 12.84 12.85 12.77 12.85 0.0M
2025-05-30 12.92 12.97 12.89 12.89 0.0M
2025-05-29 13.05 13.05 12.94 12.94 0.0M
2025-05-28 13.01 13.01 12.92 12.93 0.0M
2025-05-27 12.96 13.03 12.96 12.99 0.0M
2025-05-26 13.00 13.00 12.97 12.97 0.0M
2025-05-23 13.04 13.04 12.63 12.82 0.0M
2025-05-22 13.04 13.04 12.93 13.02 0.0M
2025-05-21 13.07 13.09 13.05 13.08 0.0M
2025-05-20 13.03 13.12 13.03 13.11 0.0M
2025-05-19 12.94 13.01 12.89 13.01 0.0M
2025-05-16 12.93 12.96 12.93 12.94 0.0M
2025-05-15 12.83 12.89 12.83 12.89 0.0M
2025-05-14 12.90 12.90 12.84 12.85 0.0M
2025-05-13 12.88 12.90 12.88 12.90 0.0M
2025-05-12 12.84 12.87 12.84 12.87 0.0M
2025-05-09 12.66 12.69 12.66 12.68 0.0M
2025-05-08 12.56 12.65 12.56 12.60 0.0M
2025-05-07 12.56 12.56 12.48 12.48 0.0M
2025-05-06 12.67 12.67 12.60 12.61 0.0M
2025-05-05 12.66 12.66 12.65 12.65 0.0M
2025-05-02 12.55 12.66 12.55 12.66 0.0M
2025-04-30 12.32 12.37 12.24 12.34 0.0M
2025-04-29 12.26 12.26 12.24 12.24 0.0M
2025-04-28 12.27 12.30 12.27 12.28 0.0M
2025-04-25 12.27 12.28 12.21 12.22 0.0M
2025-04-24 12.01 12.13 12.01 12.13 0.0M
2025-04-23 11.97 12.15 11.97 12.07 0.0M
2025-04-22 11.76 11.81 11.66 11.81 0.0M
2025-04-17 11.74 11.74 11.68 11.70 0.0M
2025-04-16 11.72 11.78 11.72 11.78 0.0M
2025-04-15 11.68 11.81 11.68 11.81 0.0M
2025-04-14 11.68 11.74 11.68 11.70 0.0M
2025-04-11 11.60 11.62 11.43 11.45 0.0M
2025-04-10 11.87 11.88 11.49 11.49 0.0M
2025-04-09 11.01 11.01 11.01 11.01 0.0M
2025-04-08 11.29 11.40 11.21 11.39 0.0M
2025-04-07 10.77 11.34 10.77 11.10 0.0M
2025-04-04 12.04 12.07 11.64 11.64 0.0M
2025-04-03 12.23 12.23 12.14 12.14 0.0M
2025-04-02 12.48 12.49 12.43 12.49 0.0M
2025-04-01 12.47 12.53 12.46 12.53 0.0M
2025-03-31 12.47 12.47 12.34 12.37 0.0M
2025-03-28 12.65 12.66 12.61 12.61 0.0M
2025-03-27 12.63 12.72 12.63 12.70 0.0M
2025-03-26 12.92 12.92 12.76 12.76 0.0M
2025-03-25 12.83 12.96 12.83 12.90 0.0M
2025-03-24 12.93 12.93 12.79 12.79 0.0M
2025-03-21 12.86 12.86 12.81 12.83 0.0M
2025-03-20 13.03 13.03 12.91 12.91 0.0M
2025-03-19 12.97 13.08 12.97 13.07 0.0M
2025-03-18 12.95 13.00 12.95 12.99 0.0M
2025-03-17 12.82 12.92 12.82 12.92 0.0M
2025-03-14 12.65 12.86 12.65 12.85 0.0M
2025-03-13 12.76 12.76 12.69 12.69 0.0M
2025-03-12 12.81 12.88 12.77 12.77 0.0M
2025-03-11 12.89 12.91 12.69 12.69 0.0M
2025-03-10 12.90 12.91 12.84 12.84 0.0M
2025-03-07 13.06 13.06 12.97 12.99 0.0M
2025-03-06 13.14 13.17 13.01 13.12 0.0M
2025-03-05 12.98 13.13 12.98 13.08 0.0M
2025-03-04 12.96 12.96 12.80 12.83 0.0M
2025-03-03 12.95 13.08 12.95 13.05 0.0M
2025-02-28 12.79 12.90 12.79 12.90 0.0M
2025-02-27 12.83 12.92 12.83 12.88 0.0M
2025-02-26 12.91 12.97 12.91 12.95 0.0M
2025-02-25 12.81 12.83 12.80 12.80 0.0M
2025-02-24 12.90 12.91 12.82 12.83 0.0M
2025-02-21 12.89 12.94 12.89 12.94 0.0M
2025-02-20 12.91 12.92 12.87 12.87 0.0M
2025-02-19 13.00 13.00 12.84 12.84 0.0M
2025-02-18 13.02 13.02 12.98 13.01 0.0M
2025-02-17 12.98 13.00 12.98 13.00 0.0M
2025-02-14 12.98 13.02 12.98 12.98 0.0M
2025-02-13 12.93 12.97 12.93 12.96 0.0M
2025-02-12 12.77 12.78 12.75 12.78 0.0M
2025-02-11 12.76 12.77 12.73 12.77 0.0M
2025-02-10 12.69 12.74 12.69 12.74 0.0M
2025-02-07 12.72 12.75 12.65 12.68 0.0M
2025-02-06 12.58 12.74 12.58 12.74 0.0M
2025-02-05 12.53 12.54 12.53 12.53 0.0M
2025-02-04 12.56 12.58 12.56 12.58 0.0M
2025-02-03 12.43 12.54 12.43 12.54 0.0M
2025-01-31 12.70 12.74 12.69 12.69 0.0M
2025-01-30 12.60 12.68 12.60 12.68 0.0M
2025-01-29 12.56 12.58 12.56 12.56 0.0M
2025-01-28 12.62 12.66 12.61 12.61 0.0M
2025-01-27 12.58 12.64 12.57 12.64 0.0M
2025-01-24 12.75 12.75 12.68 12.68 0.0M
2025-01-23 12.55 12.63 12.55 12.63 0.0M
2025-01-22 12.43 12.57 12.43 12.53 0.0M
2025-01-21 12.34 12.42 12.34 12.42 0.0M
2025-01-20 12.34 12.36 12.32 12.36 0.0M
2025-01-17 12.26 12.32 12.26 12.32 0.0M
2025-01-16 12.13 12.19 12.13 12.19 0.0M
2025-01-15 11.89 11.96 11.89 11.95 0.0M
2025-01-14 11.97 11.97 11.87 11.87 0.0M
2025-01-13 11.83 11.83 11.77 11.83 0.0M
2025-01-10 12.00 12.00 11.88 11.88 0.0M
2025-01-09 11.86 11.99 11.86 11.99 0.0M
2025-01-08 11.96 11.96 11.90 11.93 0.0M
2025-01-07 11.93 12.02 11.93 11.99 0.0M
2025-01-06 11.74 11.94 11.74 11.94 0.0M
2025-01-03 11.81 11.81 11.66 11.66 0.0M
2025-01-02 11.76 11.85 11.76 11.85 0.0M