BNP Paribas Easy MSCI Emerging Min TE UCITS ETF EUR Cap (EEMK)

EEMK
🏛️ 法国 →
12.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 9.58 9.58 9.50 9.56 0.0M
2022-12-29 9.58 9.61 9.58 9.59 0.0M
2022-12-28 9.62 9.62 9.55 9.58 0.0M
2022-12-27 9.63 9.63 9.63 9.63 0.0M
2022-12-23 9.55 9.58 9.54 9.57 0.0M
2022-12-22 9.64 9.67 9.61 9.61 0.0M
2022-12-21 9.52 9.65 9.52 9.65 0.0M
2022-12-20 9.46 9.58 9.46 9.58 0.0M
2022-12-19 9.55 9.60 9.55 9.60 0.0M
2022-12-16 9.58 9.58 9.51 9.55 0.0M
2022-12-15 9.61 9.61 9.56 9.56 0.0M
2022-12-14 9.77 9.78 9.74 9.78 0.0M
2022-12-13 9.72 9.84 9.72 9.84 0.0M
2022-12-12 9.77 9.77 9.70 9.70 0.0M
2022-12-09 9.88 9.89 9.88 9.89 0.0M
2022-12-08 9.77 9.85 9.77 9.85 0.0M
2022-12-07 9.75 9.75 9.71 9.71 0.0M
2022-12-06 9.88 9.88 9.84 9.84 0.0M
2022-12-05 9.92 10.05 9.89 9.98 1.3M
2022-12-02 9.82 9.97 9.82 9.97 0.0M
2022-12-01 9.99 9.99 9.95 9.95 0.0M
2022-11-30 9.93 10.05 9.93 10.05 0.0M
2022-11-29 9.77 9.80 9.77 9.80 0.0M
2022-11-28 9.50 9.62 9.45 9.62 0.0M
2022-11-25 9.61 9.64 9.61 9.61 0.0M
2022-11-24 9.62 9.69 9.62 9.69 0.0M
2022-11-23 9.57 9.64 9.57 9.64 0.0M
2022-11-22 9.57 9.61 9.57 9.61 0.0M
2022-11-21 9.59 9.65 9.59 9.65 0.0M
2022-11-18 9.63 9.70 9.63 9.70 0.0M
2022-11-17 9.66 9.71 9.60 9.71 0.0M
2022-11-16 9.77 9.77 9.71 9.71 0.0M
2022-11-15 9.84 9.84 9.79 9.84 0.0M
2022-11-14 9.68 9.68 9.63 9.63 0.0M
2022-11-11 9.73 9.73 9.69 9.69 0.0M
2022-11-10 9.37 9.61 9.37 9.61 0.0M
2022-11-09 9.55 9.55 9.44 9.44 0.0M
2022-11-08 9.55 9.57 9.52 9.55 0.0M
2022-11-07 9.55 9.58 9.55 9.58 0.0M
2022-11-04 9.56 9.59 9.56 9.59 0.0M
2022-11-03 9.30 9.41 9.30 9.41 0.0M
2022-11-02 9.39 9.39 9.35 9.35 0.0M
2022-11-01 9.29 9.32 9.29 9.32 0.0M
2022-10-31 9.00 9.14 9.00 9.14 0.0M
2022-10-28 8.96 9.05 8.96 9.05 0.0M
2022-10-27 9.03 9.18 9.03 9.18 0.0M
2022-10-26 9.06 9.16 9.06 9.16 0.0M
2022-10-25 9.06 9.07 9.06 9.07 0.0M
2022-10-24 9.18 9.18 9.02 9.02 0.0M
2022-10-21 9.37 9.43 9.37 9.43 0.0M
2022-10-20 9.32 9.46 9.32 9.46 0.0M
2022-10-19 9.38 9.38 9.35 9.36 0.0M
2022-10-18 9.45 9.47 9.40 9.40 0.0M
2022-10-17 9.36 9.48 9.36 9.48 0.0M
2022-10-14 9.44 9.44 9.34 9.36 0.0M
2022-10-13 9.35 9.37 9.29 9.37 0.0M
2022-10-12 9.46 9.46 9.37 9.41 0.0M
2022-10-11 9.43 9.44 9.41 9.44 0.0M
2022-10-10 9.54 9.56 9.54 9.56 0.0M
2022-10-07 9.70 9.74 9.63 9.63 0.0M
2022-10-06 9.74 9.78 9.74 9.78 0.0M
2022-10-05 9.72 9.73 9.62 9.62 0.2M
2022-10-04 9.62 9.72 9.62 9.72 0.0M
2022-10-03 9.38 9.53 9.38 9.53 0.0M
2022-09-30 9.45 9.50 9.43 9.50 0.0M
2022-09-29 9.58 9.58 9.40 9.40 0.0M
2022-09-28 9.68 9.73 9.63 9.73 0.0M
2022-09-27 9.79 9.81 9.79 9.80 0.0M
2022-09-26 9.75 9.80 9.75 9.80 0.0M
2022-09-23 9.87 9.87 9.80 9.80 0.0M
2022-09-22 9.87 9.91 9.87 9.91 0.0M
2022-09-21 9.96 10.03 9.96 10.03 0.0M
2022-09-20 10.00 10.00 10.00 10.00 0.0M
2022-09-19 9.91 9.95 9.91 9.95 0.0M
2022-09-16 10.01 10.01 9.96 9.97 0.0M
2022-09-15 10.13 10.18 10.13 10.13 0.0M
2022-09-14 10.20 10.21 10.20 10.21 0.0M
2022-09-13 10.31 10.31 10.24 10.24 0.0M
2022-09-12 10.18 10.35 10.18 10.35 0.0M
2022-09-09 10.22 10.28 10.22 10.28 0.0M
2022-09-08 10.15 10.23 10.15 10.23 0.0M
2022-09-07 10.20 10.20 10.16 10.16 0.0M
2022-09-06 10.31 10.31 10.23 10.28 0.0M
2022-09-05 10.35 10.35 10.31 10.31 0.0M
2022-09-02 10.31 10.35 10.29 10.35 0.0M
2022-09-01 10.33 10.37 10.31 10.37 0.0M
2022-08-31 10.53 10.53 10.43 10.43 0.0M
2022-08-30 10.55 10.55 10.38 10.43 0.0M
2022-08-29 10.58 10.59 10.54 10.56 0.0M
2022-08-26 10.73 10.78 10.67 10.67 0.0M
2022-08-25 10.65 10.71 10.65 10.68 0.0M
2022-08-24 10.51 10.61 10.47 10.61 0.0M
2022-08-23 10.54 10.54 10.51 10.51 0.0M
2022-08-22 10.52 10.56 10.52 10.56 0.0M
2022-08-19 10.58 10.58 10.51 10.51 0.0M
2022-08-18 10.55 10.59 10.55 10.59 0.0M
2022-08-17 10.65 10.65 10.58 10.58 0.0M
2022-08-16 10.61 10.64 10.61 10.64 0.0M
2022-08-15 10.63 10.63 10.57 10.62 0.0M
2022-08-12 10.48 10.57 10.48 10.57 0.0M
2022-08-11 10.50 10.50 10.50 10.50 0.0M
2022-08-10 10.27 10.39 10.27 10.39 0.0M
2022-08-09 10.44 10.45 10.37 10.39 0.0M
2022-08-08 10.42 10.43 10.42 10.43 0.0M
2022-08-05 10.43 10.43 10.41 10.42 0.0M
2022-08-04 10.33 10.42 10.32 10.38 0.0M
2022-08-03 10.26 10.34 10.26 10.34 0.0M
2022-08-02 10.17 10.26 10.15 10.26 0.0M
2022-08-01 10.33 10.33 10.24 10.24 0.0M
2022-07-29 10.27 10.31 10.27 10.30 0.0M
2022-07-28 10.36 10.40 10.33 10.40 0.0M
2022-07-27 10.31 10.38 10.31 10.38 0.0M
2022-07-26 10.30 10.32 10.29 10.29 0.0M
2022-07-25 10.24 10.30 10.21 10.30 0.0M
2022-07-22 10.29 10.36 10.27 10.27 0.0M
2022-07-21 10.23 10.31 10.23 10.31 0.0M
2022-07-20 10.21 10.26 10.21 10.26 0.0M
2022-07-19 10.18 10.23 10.18 10.23 0.0M
2022-07-18 10.24 10.25 10.24 10.24 0.0M
2022-07-15 10.10 10.13 10.10 10.13 0.0M
2022-07-14 10.24 10.24 10.11 10.12 0.0M
2022-07-13 10.27 10.29 10.15 10.20 0.0M
2022-07-12 10.21 10.27 10.21 10.27 0.0M
2022-07-11 10.28 10.28 10.27 10.27 0.0M
2022-07-08 10.45 10.48 10.41 10.48 0.1M
2022-07-07 10.29 10.45 10.29 10.45 0.0M
2022-07-06 10.12 10.21 10.12 10.18 0.0M
2022-07-05 10.13 10.13 10.08 10.08 0.0M
2022-07-04 10.06 10.11 10.06 10.11 0.0M
2022-07-01 9.95 10.12 9.95 10.12 0.0M
2022-06-30 10.11 10.14 10.10 10.10 0.0M
2022-06-29 10.15 10.20 10.15 10.20 0.0M
2022-06-28 10.28 10.36 10.26 10.26 0.0M
2022-06-27 10.27 10.28 10.21 10.21 0.0M
2022-06-24 10.12 10.17 10.11 10.17 0.0M
2022-06-23 9.95 10.06 9.95 10.01 0.0M
2022-06-22 9.99 10.00 9.95 9.99 0.0M
2022-06-21 10.15 10.19 10.15 10.19 0.0M
2022-06-20 10.04 10.09 10.04 10.09 0.0M
2022-06-17 10.06 10.10 10.02 10.05 0.0M
2022-06-16 10.22 10.22 9.97 9.97 0.0M
2022-06-15 10.24 10.35 10.18 10.35 0.0M
2022-06-14 10.30 10.30 10.20 10.28 0.0M
2022-06-13 10.26 10.26 10.15 10.15 0.0M
2022-06-10 10.50 10.50 10.39 10.41 0.0M
2022-06-09 10.49 10.56 10.46 10.49 0.0M
2022-06-08 10.59 10.59 10.54 10.57 0.0M
2022-06-07 10.47 10.48 10.45 10.48 0.0M
2022-06-06 10.59 10.60 10.54 10.54 0.0M
2022-06-03 10.56 10.56 10.39 10.42 0.0M
2022-06-02 10.47 10.54 10.45 10.54 0.0M
2022-06-01 10.52 10.52 10.46 10.48 0.0M
2022-05-31 10.55 10.56 10.52 10.54 0.0M
2022-05-30 10.45 10.49 10.45 10.47 0.0M
2022-05-27 10.18 10.34 10.18 10.34 0.0M
2022-05-25 10.06 10.06 10.02 10.03 0.0M
2022-05-24 9.99 10.01 9.93 9.93 0.0M
2022-05-23 10.17 10.25 10.17 10.25 0.0M
2022-05-20 10.30 10.32 10.24 10.25 0.0M
2022-05-19 10.10 10.19 10.10 10.19 0.0M
2022-05-18 10.34 10.34 10.26 10.26 0.0M
2022-05-17 10.36 10.36 10.31 10.34 0.0M
2022-05-16 10.17 10.25 10.13 10.23 0.0M
2022-05-13 10.16 10.29 10.14 10.25 0.1M
2022-05-12 9.89 10.07 9.89 10.04 0.0M
2022-05-11 10.10 10.13 10.05 10.10 0.0M
2022-05-10 10.07 10.07 9.96 9.96 0.0M
2022-05-09 10.15 10.15 9.99 9.99 0.0M
2022-05-06 10.32 10.32 10.21 10.21 0.0M
2022-05-05 10.65 10.65 10.40 10.40 0.1M
2022-05-04 10.62 10.62 10.50 10.52 0.0M
2022-05-03 10.65 10.67 10.61 10.67 0.0M
2022-05-02 10.60 10.60 10.57 10.58 0.0M
2022-04-29 10.77 10.81 10.72 10.76 0.0M
2022-04-28 10.51 10.51 10.46 10.49 0.0M
2022-04-27 10.41 10.41 10.38 10.40 0.0M
2022-04-26 10.35 10.35 10.24 10.26 0.0M
2022-04-25 10.23 10.29 10.23 10.29 0.0M
2022-04-22 10.48 10.48 10.47 10.47 0.0M
2022-04-21 10.53 10.54 10.50 10.50 0.0M
2022-04-20 10.67 10.67 10.61 10.61 0.0M
2022-04-19 10.78 10.78 10.69 10.69 0.0M
2022-04-14 10.80 10.85 10.80 10.83 0.0M
2022-04-13 10.86 10.87 10.86 10.87 0.0M
2022-04-12 10.75 10.85 10.75 10.85 0.0M
2022-04-11 10.70 10.78 10.69 10.78 0.0M
2022-04-08 10.90 10.93 10.90 10.93 0.0M
2022-04-07 10.92 10.93 10.81 10.81 0.0M
2022-04-06 11.07 11.07 10.91 10.93 0.0M
2022-04-05 11.22 11.23 11.08 11.11 0.0M
2022-04-04 11.05 11.22 11.05 11.22 0.0M
2022-04-01 10.98 11.00 10.95 10.95 0.0M
2022-03-31 10.80 10.81 10.76 10.79 0.0M
2022-03-30 10.90 10.91 10.85 10.91 0.0M
2022-03-29 10.84 10.91 10.84 10.91 0.0M
2022-03-28 10.77 10.82 10.77 10.79 0.0M
2022-03-25 10.71 10.80 10.71 10.80 0.0M
2022-03-24 10.87 10.88 10.86 10.87 0.0M
2022-03-23 10.88 10.88 10.86 10.86 0.0M
2022-03-22 10.80 10.88 10.80 10.88 0.0M
2022-03-21 10.64 10.66 10.61 10.66 0.0M
2022-03-18 10.63 10.85 10.63 10.85 0.0M
2022-03-17 10.69 10.69 10.62 10.62 0.0M
2022-03-16 10.32 10.59 10.32 10.59 0.0M
2022-03-15 9.78 9.99 9.73 9.96 0.0M
2022-03-14 10.18 10.18 10.03 10.03 0.0M
2022-03-11 10.44 10.44 10.33 10.33 0.0M
2022-03-10 10.51 10.51 10.38 10.38 0.0M
2022-03-09 10.43 10.49 10.40 10.49 0.0M
2022-03-08 10.35 10.41 10.35 10.40 0.0M
2022-03-07 10.57 10.59 10.53 10.58 0.0M
2022-03-04 10.71 10.81 10.70 10.78 0.0M
2022-03-03 10.91 10.94 10.90 10.90 0.0M
2022-03-02 11.02 11.02 10.90 10.90 0.1M
2022-03-01 11.07 11.09 11.02 11.08 0.0M
2022-02-28 10.96 11.03 10.96 11.03 0.0M
2022-02-25 10.97 11.06 10.90 11.06 0.0M
2022-02-24 11.00 11.00 10.70 10.84 0.0M
2022-02-23 11.28 11.28 11.19 11.19 0.0M
2022-02-22 11.17 11.23 11.17 11.23 0.0M
2022-02-21 11.39 11.39 11.28 11.31 0.0M
2022-02-18 11.48 11.49 11.41 11.41 0.0M
2022-02-17 11.60 11.60 11.56 11.56 0.0M
2022-02-16 11.53 11.56 11.53 11.56 0.0M
2022-02-15 11.36 11.49 11.36 11.49 0.0M
2022-02-14 11.32 11.35 11.32 11.35 0.0M
2022-02-11 11.48 11.52 11.48 11.50 0.0M
2022-02-10 11.53 11.53 11.51 11.51 0.0M
2022-02-09 11.43 11.51 11.43 11.48 0.0M
2022-02-08 11.21 11.35 11.20 11.35 0.0M
2022-02-07 11.24 11.27 11.22 11.22 0.1M
2022-02-04 11.30 11.30 11.16 11.24 0.1M
2022-02-03 11.39 11.39 11.27 11.27 0.0M
2022-02-02 11.54 11.54 11.47 11.47 0.0M
2022-02-01 11.50 11.56 11.48 11.56 0.0M
2022-01-31 11.34 11.46 11.31 11.46 0.0M
2022-01-28 11.22 11.22 11.18 11.18 0.0M
2022-01-27 11.10 11.31 11.10 11.31 0.0M
2022-01-26 11.31 11.38 11.31 11.33 0.0M
2022-01-25 11.26 11.26 11.26 11.26 0.0M
2022-01-24 11.44 11.44 11.16 11.16 0.0M
2022-01-21 11.60 11.63 11.54 11.54 0.0M
2022-01-20 11.63 11.77 11.63 11.77 0.0M
2022-01-19 11.43 11.55 11.43 11.53 0.0M
2022-01-18 11.51 11.53 11.50 11.53 0.0M
2022-01-17 11.57 11.61 11.57 11.61 0.0M
2022-01-14 11.56 11.60 11.56 11.58 0.0M
2022-01-13 11.65 11.67 11.65 11.67 0.0M
2022-01-12 11.71 11.76 11.71 11.72 0.0M
2022-01-11 11.50 11.62 11.50 11.62 0.0M
2022-01-10 11.49 11.49 11.41 11.41 0.0M
2022-01-07 11.39 11.42 11.34 11.38 0.0M
2022-01-06 11.34 11.35 11.30 11.35 0.0M
2022-01-05 11.36 11.41 11.36 11.41 0.0M
2022-01-04 11.52 11.53 11.49 11.49 0.0M
2022-01-03 11.48 11.52 11.48 11.52 0.0M