BNPP RICI Enhanced Energy (ER) Index EUR Hedge (B4NX)

B4NX
🏛️ Alemania →
54.75
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
2024-12-30 53.86 54.10 53.60 54.10 0.0M
2024-12-27 53.09 53.57 53.09 53.46 0.0M
2024-12-23 53.06 53.06 52.52 52.52 0.0M
2024-12-20 52.48 52.65 52.38 52.65 0.0M
2024-12-19 52.62 52.78 52.53 52.53 0.0M
2024-12-18 52.89 53.26 52.89 53.26 0.0M
2024-12-17 52.90 52.90 52.21 52.21 0.0M
2024-12-16 52.98 52.99 52.98 52.99 0.0M
2024-12-13 53.19 53.44 53.19 53.44 0.0M
2024-12-12 53.24 53.24 52.65 52.65 0.0M
2024-12-11 52.39 52.88 52.39 52.88 0.0M
2024-12-10 52.18 52.37 52.11 52.37 0.0M
2024-12-09 52.12 52.46 52.12 52.46 0.0M
2024-12-06 51.83 51.83 51.56 51.56 0.0M
2024-12-05 52.11 52.11 52.03 52.03 0.0M
2024-12-04 52.78 52.78 52.43 52.43 0.0M
2024-12-03 52.37 52.81 52.37 52.81 0.0M
2024-12-02 52.14 52.55 52.13 52.13 0.0M
2024-11-29 52.47 52.83 52.47 52.83 0.0M
2024-11-28 52.21 52.59 52.21 52.41 0.0M
2024-11-27 52.81 52.81 52.44 52.44 0.0M
2024-11-26 52.89 53.35 52.89 53.17 0.0M
2024-11-25 53.62 53.80 53.05 53.05 0.0M
2024-11-22 53.94 53.94 53.25 53.51 0.0M
2024-11-21 53.37 53.79 53.37 53.53 0.0M
2024-11-20 53.02 53.16 53.02 53.09 0.0M
2024-11-19 52.72 52.86 52.60 52.86 0.0M
2024-11-18 51.71 52.62 51.71 52.62 0.0M
2024-11-15 51.34 51.82 51.34 51.79 0.0M
2024-11-14 51.99 52.22 51.99 52.07 0.0M
2024-11-13 51.95 52.00 51.95 52.00 0.0M
2024-11-12 51.97 52.20 51.97 52.20 0.0M
2024-11-11 52.92 52.92 51.89 51.89 0.0M
2024-11-08 53.07 53.18 52.49 52.49 0.0M
2024-11-07 53.16 53.16 52.81 53.03 0.0M
2024-11-06 52.67 53.31 52.67 53.31 0.0M
2024-11-05 53.22 53.61 53.22 53.61 0.0M
2024-11-04 52.58 52.99 52.58 52.99 0.0M
2024-11-01 52.73 52.73 52.16 52.16 0.0M
2024-10-31 51.91 52.05 51.91 51.94 0.0M
2024-10-30 51.48 51.81 51.48 51.81 0.0M
2024-10-29 51.17 51.45 50.96 50.96 0.0M
2024-10-28 52.00 52.00 51.23 51.23 0.0M
2024-10-25 53.06 53.79 53.06 53.79 0.0M
2024-10-24 53.58 53.58 52.88 52.88 0.0M
2024-10-23 53.30 53.30 53.05 53.05 0.0M
2024-10-22 52.24 53.49 52.24 53.49 0.0M
2024-10-21 51.96 52.53 51.96 52.30 0.0M
2024-10-18 52.74 52.74 51.33 51.33 0.0M
2024-10-17 52.31 52.44 52.31 52.43 0.0M
2024-10-16 52.71 52.71 52.21 52.21 0.0M
2024-10-15 52.82 52.82 52.48 52.54 0.0M
2024-10-14 54.84 54.84 54.24 54.24 0.0M
2024-10-11 55.12 55.32 55.12 55.32 0.0M
2024-10-10 54.42 54.99 54.42 54.99 0.0M
2024-10-09 54.94 54.94 54.31 54.31 0.0M
2024-10-08 56.01 56.01 54.62 54.62 0.0M
2024-10-07 55.14 56.44 55.14 56.44 0.0M
2024-10-04 55.06 55.56 55.06 55.25 0.0M
2024-10-03 53.58 54.64 53.58 54.64 0.0M
2024-10-02 53.52 54.01 53.08 53.08 0.0M
2024-10-01 51.92 53.48 51.83 53.48 0.0M
2024-09-30 52.45 52.46 51.92 52.46 0.0M
2024-09-27 51.61 51.67 51.49 51.67 0.0M
2024-09-26 51.67 51.77 51.67 51.77 0.0M
2024-09-25 53.03 53.03 52.89 52.89 0.0M
2024-09-24 53.08 53.40 52.97 52.97 0.0M
2024-09-23 52.78 52.80 52.55 52.55 0.0M
2024-09-20 52.51 52.51 52.45 52.48 0.0M
2024-09-19 52.22 52.58 52.18 52.58 0.0M
2024-09-18 51.73 51.73 51.47 51.58 0.0M
2024-09-17 51.67 51.88 51.47 51.88 0.0M
2024-09-16 50.75 51.27 50.69 51.27 0.0M
2024-09-13 51.33 51.41 51.21 51.21 0.0M
2024-09-12 50.77 51.33 50.77 51.33 0.0M
2024-09-11 49.94 50.13 49.94 49.95 0.0M
2024-09-10 50.55 50.55 49.52 49.52 0.0M
2024-09-09 51.04 51.04 50.39 50.39 0.0M
2024-09-06 51.65 51.65 50.74 50.74 0.0M
2024-09-05 51.21 51.72 51.21 51.72 0.0M
2024-09-04 51.53 52.07 51.53 51.57 0.0M
2024-09-03 53.45 53.45 51.88 51.88 0.0M
2024-09-02 53.00 53.30 53.00 53.29 0.0M
2024-08-30 54.38 54.38 53.41 53.41 0.0M
2024-08-29 53.42 53.93 53.42 53.93 0.0M
2024-08-28 53.93 53.93 53.33 53.54 0.0M
2024-08-27 54.92 54.92 54.23 54.23 0.0M
2024-08-26 54.46 54.91 54.46 54.85 0.0M
2024-08-23 53.45 54.08 53.45 54.08 0.0M
2024-08-22 53.15 53.44 53.15 53.44 0.0M
2024-08-21 53.80 53.84 53.72 53.72 0.0M
2024-08-20 53.87 54.16 53.80 53.80 0.0M
2024-08-19 54.54 54.77 54.49 54.77 0.0M
2024-08-16 55.66 55.66 54.79 54.86 0.0M
2024-08-15 55.29 56.06 55.29 56.06 0.0M
2024-08-14 55.79 55.79 55.49 55.65 0.0M
2024-08-13 56.24 56.25 55.62 55.62 0.0M
2024-08-12 55.59 55.80 55.59 55.80 0.0M
2024-08-09 54.94 55.07 54.94 55.02 0.0M
2024-08-08 54.08 54.75 54.08 54.75 0.0M
2024-08-07 52.94 54.42 52.94 54.42 0.0M
2024-08-06 53.20 53.34 53.12 53.34 0.0M
2024-08-05 52.75 52.98 52.41 52.98 0.0M
2024-08-02 55.00 55.00 53.22 53.22 0.0M
2024-08-01 55.80 55.82 55.38 55.38 0.0M
2024-07-31 55.01 55.41 55.01 55.41 0.0M
2024-07-30 54.33 54.40 54.21 54.21 0.0M
2024-07-29 55.31 55.31 54.41 54.41 0.0M
2024-07-26 55.74 55.74 54.81 54.81 0.0M
2024-07-25 55.26 55.33 55.09 55.33 0.0M
2024-07-24 55.32 55.94 55.32 55.94 0.0M
2024-07-23 56.25 56.25 55.42 55.42 0.0M
2024-07-22 56.10 56.10 56.01 56.10 0.0M
2024-07-19 56.65 56.87 56.56 56.56 0.0M
2024-07-18 57.07 57.07 56.79 57.02 0.0M
2024-07-17 56.52 56.66 56.44 56.58 0.0M
2024-07-16 56.79 56.79 56.60 56.72 0.0M
2024-07-15 57.15 57.24 57.15 57.21 0.0M
2024-07-12 57.61 57.77 57.56 57.77 0.0M
2024-07-11 57.75 57.75 57.55 57.55 0.0M
2024-07-10 57.24 57.74 57.24 57.74 0.0M
2024-07-09 58.26 58.26 57.86 57.86 0.0M
2024-07-08 58.32 58.32 58.09 58.27 0.0M
2024-07-05 58.92 59.20 58.83 59.20 0.0M
2024-07-04 58.86 59.07 58.86 59.07 0.0M
2024-07-03 58.90 58.90 58.72 58.72 0.0M
2024-07-02 58.84 59.07 58.84 58.97 0.0M
2024-07-01 58.43 58.61 57.86 58.61 0.0M
2024-06-28 58.78 58.83 58.14 58.14 0.0M
2024-06-27 58.35 58.69 58.35 58.69 0.0M
2024-06-26 58.64 58.67 58.15 58.15 0.0M
2024-06-25 58.79 58.79 58.70 58.71 0.0M
2024-06-24 58.15 58.72 58.15 58.72 0.0M
2024-06-21 58.46 58.54 58.40 58.54 0.0M
2024-06-20 58.66 58.66 58.59 58.59 0.0M
2024-06-19 58.66 58.68 58.66 58.68 0.0M
2024-06-18 57.77 58.36 57.77 58.36 0.0M
2024-06-17 57.20 57.54 57.20 57.54 0.0M
2024-06-14 57.81 58.10 57.70 57.70 0.0M
2024-06-13 57.84 57.94 57.78 57.94 0.0M
2024-06-12 58.04 58.16 57.84 57.84 0.0M
2024-06-11 57.41 57.86 57.41 57.86 0.0M
2024-06-10 56.57 57.34 56.57 57.34 0.0M
2024-06-07 56.04 56.27 56.04 56.14 0.0M
2024-06-06 55.36 55.91 55.36 55.91 0.0M
2024-06-05 54.69 54.94 54.69 54.94 0.0M
2024-06-04 55.01 55.02 54.78 54.78 0.0M
2024-06-03 56.61 56.72 55.14 55.14 0.0M
2024-05-31 56.38 56.66 56.31 56.31 0.0M
2024-05-30 57.02 57.15 56.82 56.82 0.0M
2024-05-29 58.03 58.03 57.28 57.28 0.0M
2024-05-28 57.13 57.63 57.13 57.63 0.0M
2024-05-27 56.76 57.29 56.76 57.29 0.0M
2024-05-24 56.78 56.78 56.51 56.73 0.0M
2024-05-23 57.03 57.56 57.03 57.22 0.0M
2024-05-22 56.97 57.14 56.97 57.14 0.0M
2024-05-21 57.65 57.65 57.48 57.48 0.0M
2024-05-20 57.88 57.88 57.65 57.80 0.0M
2024-05-17 57.40 57.50 57.22 57.50 0.0M
2024-05-16 56.80 56.85 56.65 56.85 0.0M
2024-05-15 56.51 56.51 56.20 56.41 0.0M
2024-05-14 56.63 56.63 56.27 56.27 0.0M
2024-05-13 56.12 56.51 56.12 56.51 0.0M
2024-05-10 57.20 57.20 56.56 56.56 0.0M
2024-05-09 56.81 56.98 56.73 56.73 0.0M
2024-05-08 56.34 56.82 56.32 56.82 0.0M
2024-05-07 56.75 56.75 56.64 56.64 0.0M
2024-05-06 56.72 56.95 56.72 56.95 0.0M
2024-05-03 56.73 56.73 56.63 56.63 0.0M
2024-05-02 56.61 57.01 56.50 56.50 0.0M
2024-04-30 58.45 58.80 58.12 58.12 0.0M
2024-04-29 58.45 58.77 58.45 58.65 0.0M
2024-04-26 59.00 59.00 58.87 58.87 0.0M
2024-04-25 58.49 58.52 58.06 58.06 0.0M
2024-04-24 58.73 58.73 58.24 58.24 0.0M
2024-04-23 57.98 58.17 57.65 58.17 0.0M
2024-04-22 57.19 57.80 57.19 57.80 0.0M
2024-04-19 58.29 58.29 57.43 57.85 0.0M
2024-04-18 58.12 58.12 57.67 57.90 0.0M
2024-04-17 59.28 59.28 58.74 58.74 0.0M
2024-04-16 59.45 59.45 59.13 59.39 0.0M
2024-04-15 59.30 59.30 58.82 58.82 0.0M
2024-04-12 59.64 59.97 59.64 59.97 0.0M
2024-04-11 59.58 59.58 59.20 59.20 0.0M
2024-04-10 59.18 59.32 59.01 59.01 0.0M
2024-04-09 59.56 59.62 59.21 59.21 0.0M
2024-04-08 59.01 59.37 59.01 59.22 0.0M
2024-04-05 59.65 59.89 59.65 59.89 0.0M
2024-04-04 59.02 59.14 58.85 58.85 0.0M
2024-04-03 58.83 59.52 58.83 59.49 0.0M
2024-04-02 58.28 58.84 58.28 58.67 0.0M
2024-03-28 57.05 57.72 57.05 57.52 0.0M
2024-03-27 56.61 57.10 56.61 56.78 0.0M
2024-03-26 57.22 57.64 57.17 57.17 0.0M
2024-03-25 56.82 57.57 56.82 57.21 0.0M
2024-03-22 56.82 57.14 56.70 56.70 0.0M
2024-03-21 57.24 57.24 56.82 56.82 0.0M
2024-03-20 57.64 57.64 57.36 57.36 0.0M
2024-03-19 57.60 58.11 57.60 57.84 0.0M
2024-03-18 57.24 57.62 57.24 57.47 0.0M
2024-03-15 56.73 57.20 56.63 57.00 0.0M
2024-03-14 56.14 56.64 56.14 56.64 0.0M
2024-03-13 55.06 55.88 55.06 55.88 0.0M
2024-03-12 55.42 55.42 55.22 55.22 0.0M
2024-03-11 54.98 55.15 54.65 55.15 0.0M
2024-03-08 55.63 55.63 54.92 54.96 0.0M
2024-03-07 55.30 55.35 55.24 55.35 0.0M
2024-03-06 55.02 55.88 55.02 55.88 0.0M
2024-03-05 55.29 55.38 55.26 55.38 0.0M
2024-03-04 55.69 55.78 55.45 55.78 0.0M
2024-03-01 55.08 55.86 55.08 55.86 0.0M
2024-02-29 54.76 55.14 54.76 55.14 0.0M
2024-02-28 55.12 55.12 54.79 54.90 0.0M
2024-02-27 54.81 55.20 54.52 55.20 0.0M
2024-02-26 53.93 54.64 53.93 54.64 0.0M
2024-02-23 54.84 54.84 54.26 54.26 0.0M
2024-02-22 54.85 54.85 54.50 54.78 0.0M
2024-02-21 54.26 54.63 54.26 54.63 0.0M
2024-02-20 54.62 54.62 54.00 54.00 0.0M
2024-02-19 54.35 54.52 54.35 54.52 0.0M
2024-02-16 54.35 54.56 54.11 54.56 0.0M
2024-02-15 53.77 54.61 53.74 54.61 0.0M
2024-02-14 54.98 55.09 54.46 54.46 0.0M
2024-02-13 55.14 55.27 55.14 55.15 0.0M
2024-02-12 54.77 54.88 54.74 54.88 0.0M
2024-02-09 54.61 54.82 54.60 54.82 0.0M
2024-02-08 53.94 54.58 53.94 54.58 0.0M
2024-02-07 53.54 53.73 53.54 53.65 0.0M
2024-02-06 53.50 53.59 53.50 53.59 0.0M
2024-02-05 53.12 53.12 52.84 52.92 0.0M
2024-02-02 53.65 53.72 52.91 52.91 0.0M
2024-02-01 54.77 54.99 54.77 54.85 0.0M
2024-01-31 55.22 55.22 55.05 55.05 0.0M
2024-01-30 55.10 55.51 54.88 55.51 0.0M
2024-01-29 56.06 56.06 55.23 55.23 0.0M
2024-01-26 55.24 55.24 54.80 55.00 0.0M
2024-01-25 54.85 55.09 54.85 55.01 0.0M
2024-01-24 54.35 54.73 54.00 54.73 0.0M
2024-01-23 54.19 54.19 53.68 54.17 0.0M
2024-01-22 53.21 53.86 53.21 53.86 0.0M
2024-01-19 54.09 54.09 53.62 53.62 0.0M
2024-01-18 53.85 53.87 53.49 53.87 0.0M
2024-01-17 53.15 53.44 52.93 53.44 0.0M
2024-01-16 53.64 54.06 53.64 53.95 0.0M
2024-01-15 53.99 53.99 53.50 53.81 0.0M
2024-01-12 54.39 55.02 54.22 54.22 0.0M
2024-01-11 53.44 54.31 53.44 54.31 0.0M
2024-01-10 53.69 53.73 53.53 53.53 0.0M
2024-01-09 53.13 53.85 53.13 53.85 0.0M
2024-01-08 53.69 53.69 52.50 52.50 0.0M
2024-01-05 53.70 54.04 53.66 54.04 0.0M
2024-01-04 54.23 54.23 52.95 52.95 0.0M
2024-01-03 52.25 53.80 52.25 53.80 0.0M
2024-01-02 53.71 53.95 52.46 52.46 0.0M