BNP Paribas Easy Energy & Metals Enhanced Roll UCITS ETF RH EUR Cap (EMEH)

EMEH
🏛️ 法国 →
12.46
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
2023-12-29 10.16 10.28 10.22 10.22 0.0M
2023-12-28 10.37 10.37 10.33 10.33 0.0M
2023-12-27 10.37 10.37 10.37 10.37 0.0M
2023-12-22 10.32 10.32 10.32 10.30 0.0M
2023-12-21 10.21 10.21 10.20 10.27 0.0M
2023-12-20 10.30 10.30 10.28 10.28 0.0M
2023-12-19 10.18 10.28 10.18 10.28 0.0M
2023-12-18 10.19 10.25 10.19 10.25 0.0M
2023-12-15 10.18 10.21 10.18 10.21 0.0M
2023-12-14 10.03 10.03 10.03 10.14 0.0M
2023-12-13 9.76 9.76 9.76 9.88 0.0M
2023-12-12 9.97 9.97 9.85 9.83 0.0M
2023-12-11 9.98 9.98 9.98 9.86 0.0M
2023-12-08 10.09 10.13 10.06 10.06 0.0M
2023-12-07 10.06 10.06 10.06 10.03 0.0M
2023-12-06 10.28 10.28 10.28 10.10 0.0M
2023-12-05 10.34 10.34 10.34 10.31 0.0M
2023-12-04 10.41 10.45 10.40 10.35 0.0M
2023-12-01 10.50 10.52 10.50 10.61 0.0M
2023-11-30 10.50 10.65 10.62 10.62 0.0M
2023-11-29 10.65 10.64 10.59 10.64 0.0M
2023-11-28 10.54 10.64 10.54 10.64 0.0M
2023-11-27 10.54 10.52 10.50 10.52 0.0M
2023-11-24 10.50 10.61 10.58 10.61 0.0M
2023-11-23 10.58 10.59 10.58 10.59 0.0M
2023-11-22 10.58 10.64 10.52 10.52 0.0M
2023-11-21 10.64 10.67 10.67 10.67 0.0M
2023-11-17 10.57 10.53 10.52 10.52 0.0M
2023-11-16 10.53 10.70 10.57 10.57 0.0M
2023-11-14 10.70 10.78 10.64 10.75 0.2M
2023-11-13 10.64 10.57 10.54 10.57 0.0M
2023-11-10 10.54 10.57 10.57 10.57 0.0M
2023-11-09 10.57 10.60 10.60 10.60 0.0M
2023-11-08 10.60 10.71 10.65 10.65 0.0M
2023-11-07 10.83 10.83 10.83 10.74 0.0M
2023-11-06 10.97 10.97 10.97 10.96 0.0M
2023-11-03 11.05 11.05 11.05 11.02 0.0M
2023-11-02 10.71 10.98 10.95 10.98 0.0M
2023-11-01 10.91 10.91 10.91 10.97 0.0M
2023-10-31 10.93 10.95 10.93 10.98 0.0M
2023-10-30 10.95 10.97 10.95 10.93 0.0M
2023-10-27 10.95 11.00 10.97 10.97 0.0M
2023-10-26 11.00 10.94 10.87 10.87 0.0M
2023-10-25 10.94 10.88 10.86 10.88 0.0M
2023-10-24 10.93 10.93 10.79 10.79 0.0M
2023-10-23 10.93 10.98 10.93 10.97 0.0M
2023-10-20 11.02 11.02 11.02 11.09 0.0M
2023-10-19 11.00 11.00 10.95 10.99 0.0M
2023-10-18 11.00 11.00 11.00 10.99 0.0M
2023-10-17 10.88 10.90 10.88 10.88 0.0M
2023-10-16 10.88 10.95 10.94 10.94 0.0M
2023-10-13 10.95 10.80 10.80 10.80 0.0M
2023-10-12 10.81 10.81 10.81 10.78 0.0M
2023-10-11 10.86 10.86 10.86 10.73 0.0M
2023-10-10 10.76 10.81 10.76 10.77 0.0M
2023-10-09 10.84 10.84 10.82 10.82 0.0M
2023-10-06 10.52 10.67 10.52 10.65 0.0M
2023-10-05 10.56 10.56 10.55 10.52 0.0M
2023-10-04 10.71 10.71 10.64 10.64 0.0M
2023-10-03 10.71 10.76 10.73 10.73 0.0M
2023-10-02 10.99 10.99 10.90 10.82 0.0M
2023-09-29 10.99 11.09 11.02 11.02 0.0M
2023-09-28 11.09 11.04 11.03 11.04 0.0M
2023-09-27 10.98 10.98 10.98 11.01 0.0M
2023-09-26 10.97 10.97 10.97 10.99 0.0M
2023-09-25 11.09 11.09 11.05 11.05 0.0M
2023-09-22 11.11 11.11 11.11 11.10 0.0M
2023-09-21 11.06 11.06 11.06 11.09 0.0M
2023-09-20 11.14 11.14 11.14 11.19 0.0M
2023-09-19 11.17 11.17 11.17 11.19 0.0M
2023-09-18 11.18 11.18 11.17 11.17 0.0M
2023-09-15 11.24 11.24 11.24 11.14 0.0M
2023-09-14 11.13 11.17 11.13 11.16 0.0M
2023-09-12 11.09 11.10 11.09 11.12 0.0M
2023-09-11 11.06 11.06 11.06 11.07 0.0M
2023-09-08 11.01 11.03 11.01 11.03 0.0M
2023-09-07 11.02 11.02 11.00 11.02 0.0M
2023-09-06 11.03 11.03 11.03 11.01 0.0M
2023-09-04 11.09 11.17 11.09 11.09 0.0M
2023-09-01 11.09 11.15 11.09 11.13 0.0M
2023-08-31 11.02 11.03 11.02 11.03 0.0M
2023-08-30 10.95 11.00 10.95 11.01 0.0M
2023-08-29 10.93 10.96 10.93 10.96 0.0M
2023-08-28 10.96 10.96 10.96 10.96 0.0M
2023-08-25 10.92 10.92 10.92 10.92 0.0M
2023-08-24 10.88 10.88 10.88 10.90 0.0M
2023-08-23 10.88 10.88 10.88 10.92 0.0M
2023-08-22 10.87 10.88 10.87 10.88 0.0M
2023-08-21 10.85 10.85 10.85 10.86 0.0M
2023-08-18 10.80 10.80 10.79 10.82 0.0M
2023-08-16 10.82 10.85 10.82 10.82 0.0M
2023-08-14 10.92 10.92 10.92 10.92 0.0M
2023-08-11 10.97 10.97 10.97 10.96 0.0M
2023-08-10 11.07 11.07 11.07 11.01 0.0M
2023-08-09 11.01 11.02 11.01 11.03 0.0M
2023-08-08 10.96 10.96 10.95 10.95 0.0M
2023-08-07 11.02 11.02 11.02 10.98 0.0M
2023-08-04 11.00 11.01 11.00 11.01 0.0M
2023-08-02 11.10 11.11 11.07 10.91 0.0M
2023-08-01 11.17 11.18 11.17 11.07 0.0M
2023-07-31 11.07 11.13 11.07 11.19 0.0M
2023-07-28 11.00 11.04 11.00 11.04 0.0M
2023-07-27 11.08 11.08 10.97 10.97 0.0M
2023-07-26 11.04 11.04 11.01 11.06 0.0M
2023-07-25 11.00 11.00 10.98 11.04 0.0M
2023-07-24 10.85 10.95 10.85 10.95 0.0M
2023-07-21 10.87 10.87 10.87 10.84 0.0M
2023-07-20 10.81 10.81 10.81 10.81 0.0M
2023-07-19 10.78 10.79 10.78 10.84 0.0M
2023-07-18 10.74 10.74 10.74 10.81 0.0M
2023-07-17 10.75 10.75 10.72 10.76 0.0M
2023-07-14 10.86 10.86 10.85 10.84 0.0M
2023-07-13 10.80 10.81 10.80 10.87 0.0M
2023-07-12 10.63 10.64 10.63 10.76 0.0M
2023-07-11 10.60 10.60 10.59 10.61 0.0M
2023-07-10 10.52 10.57 10.52 10.57 0.0M
2023-07-07 10.45 10.46 10.45 10.53 0.0M
2023-07-06 10.46 10.46 10.45 10.38 0.0M
2023-07-04 10.44 10.50 10.44 10.50 0.0M
2023-07-03 10.42 10.42 10.42 10.46 0.0M
2023-06-30 10.34 10.34 10.34 10.42 0.0M
2023-06-29 10.31 10.31 10.31 10.31 0.0M
2023-06-28 10.35 10.35 10.33 10.35 0.0M
2023-06-27 10.45 10.46 10.45 10.42 0.0M
2023-06-26 10.45 10.45 10.45 10.41 0.0M
2023-06-23 10.41 10.41 10.38 10.38 0.0M
2023-06-22 10.55 10.55 10.55 10.44 0.0M
2023-06-20 10.62 10.62 10.51 10.51 0.0M
2023-06-16 10.69 10.70 10.69 10.68 0.0M
2023-06-15 10.42 10.50 10.42 10.60 0.0M
2023-06-13 10.40 10.51 10.40 10.45 0.0M
2023-06-12 10.45 10.45 10.37 10.37 0.0M
2023-06-09 10.57 10.60 10.57 10.57 0.0M
2023-06-08 10.54 10.57 10.54 10.57 0.0M
2023-06-07 10.46 10.58 10.46 10.58 0.0M
2023-06-06 10.47 10.47 10.47 10.49 0.0M
2023-06-05 10.49 10.49 10.49 10.55 0.0M
2023-06-02 10.46 10.52 10.46 10.49 0.0M
2023-05-31 10.33 10.37 10.33 10.36 0.0M
2023-05-30 10.46 10.47 10.39 10.39 0.0M
2023-05-29 10.57 10.57 10.53 10.50 0.0M
2023-05-26 10.48 10.54 10.48 10.50 0.0M
2023-05-25 10.55 10.55 10.43 10.43 0.0M
2023-05-23 10.53 10.56 10.48 10.56 0.0M
2023-05-22 10.55 10.57 10.55 10.57 0.0M
2023-05-19 10.68 10.68 10.68 10.66 0.0M
2023-05-18 10.64 10.64 10.64 10.56 0.0M
2023-05-17 10.54 10.54 10.54 10.63 0.0M
2023-05-16 10.60 10.60 10.57 10.59 0.0M
2023-05-15 10.59 10.59 10.59 10.64 0.0M
2023-05-12 10.53 10.53 10.53 10.53 0.0M
2023-05-11 10.74 10.74 10.71 10.71 0.0M
2023-05-10 10.89 10.89 10.89 10.89 0.0M
2023-05-09 10.86 10.86 10.82 10.82 0.0M
2023-05-08 10.87 10.87 10.87 10.87 0.0M
2023-05-05 10.76 10.78 10.76 10.78 0.0M
2023-05-04 10.76 10.76 10.71 10.71 0.0M
2023-05-03 10.83 10.83 10.71 10.71 0.0M
2023-05-02 10.95 10.95 10.90 10.90 0.0M
2023-04-28 10.89 10.97 10.87 10.97 0.0M
2023-04-27 11.12 11.12 10.85 10.85 0.0M
2023-04-26 11.03 11.03 11.03 11.03 0.0M
2023-04-25 11.13 11.13 10.96 10.96 0.0M
2023-04-24 11.01 11.11 11.01 11.11 0.0M
2023-04-21 11.05 11.10 11.05 11.08 0.0M
2023-04-20 11.18 11.18 11.18 11.18 0.0M
2023-04-19 11.26 11.26 11.26 11.26 0.0M
2023-04-18 11.28 11.28 11.28 11.28 0.0M
2023-04-17 11.34 11.34 11.22 11.22 0.0M
2023-04-14 11.36 11.37 11.28 11.28 0.0M
2023-04-13 11.30 11.30 11.30 11.30 0.0M
2023-04-12 11.32 11.32 11.32 11.32 0.0M
2023-04-11 11.18 11.18 11.14 11.14 0.0M
2023-04-06 11.19 11.19 11.16 11.16 0.0M
2023-04-05 11.22 11.22 11.19 11.19 0.0M
2023-04-04 11.20 11.20 11.20 11.20 0.0M
2023-04-03 11.16 11.16 11.16 11.16 0.0M
2023-03-31 11.03 11.08 11.03 11.08 0.0M
2023-03-29 11.00 11.01 11.00 11.01 0.0M
2023-03-28 11.00 11.01 11.00 11.01 0.0M
2023-03-27 10.89 10.89 10.87 10.87 0.0M
2023-03-24 10.93 10.93 10.85 10.89 0.0M
2023-03-23 10.88 10.97 10.88 10.97 0.0M
2023-03-22 10.75 10.75 10.75 10.75 0.0M
2023-03-21 10.67 10.67 10.67 10.67 0.0M
2023-03-20 10.64 10.68 10.61 10.68 0.0M
2023-03-17 10.76 10.77 10.76 10.77 0.0M
2023-03-16 10.64 10.64 10.64 10.64 0.0M
2023-03-15 10.85 10.87 10.72 10.72 0.0M
2023-03-14 10.98 10.98 10.91 10.94 0.0M
2023-03-13 10.96 11.03 10.89 11.00 0.0M
2023-03-10 10.77 10.77 10.77 10.77 0.0M
2023-03-09 10.93 10.95 10.93 10.95 0.0M
2023-03-08 10.93 10.93 10.93 10.93 0.0M
2023-03-07 11.20 11.20 11.19 11.19 0.0M
2023-03-06 11.20 11.20 11.20 11.20 0.0M
2023-03-03 11.16 11.16 11.12 11.12 0.0M
2023-03-02 11.11 11.13 11.11 11.11 0.0M
2023-03-01 11.07 11.07 11.05 11.05 0.0M
2023-02-28 10.90 10.90 10.90 10.90 0.0M
2023-02-27 10.88 10.93 10.88 10.88 0.0M
2023-02-24 10.93 10.97 10.87 10.87 0.0M
2023-02-23 10.93 10.94 10.87 10.87 0.1M
2023-02-22 10.98 10.98 10.91 10.95 0.0M
2023-02-21 11.08 11.14 11.08 11.14 0.0M
2023-02-20 11.05 11.05 11.04 11.04 0.0M
2023-02-17 10.99 10.99 10.90 10.90 0.0M
2023-02-16 11.16 11.16 11.08 11.08 0.0M
2023-02-15 11.10 11.10 11.10 11.10 0.0M
2023-02-14 11.23 11.23 11.23 11.23 0.0M
2023-02-13 11.20 11.20 11.20 11.20 0.0M
2023-02-10 11.21 11.27 11.20 11.27 0.0M
2023-02-09 11.29 11.29 11.20 11.24 0.0M
2023-02-08 11.37 11.38 11.27 11.27 0.0M
2023-02-07 11.17 11.17 11.16 11.16 0.0M
2023-02-06 11.15 11.15 11.00 11.04 0.0M
2023-02-03 11.36 11.40 11.34 11.34 0.0M
2023-02-02 11.55 11.55 11.51 11.51 0.0M
2023-02-01 11.70 11.70 11.70 11.70 0.0M
2023-01-31 11.50 11.62 11.50 11.62 0.0M
2023-01-30 11.65 11.65 11.65 11.65 0.0M
2023-01-27 11.79 11.82 11.72 11.72 0.0M
2023-01-26 11.76 11.79 11.76 11.79 0.0M
2023-01-25 11.79 11.85 11.75 11.85 0.0M
2023-01-24 12.04 12.04 11.90 11.90 0.0M
2023-01-23 11.88 11.88 11.84 11.84 0.0M
2023-01-20 11.84 11.85 11.84 11.84 0.0M
2023-01-19 11.65 11.75 11.65 11.75 0.0M
2023-01-18 11.73 11.73 11.73 11.73 0.0M
2023-01-17 11.73 11.73 11.73 11.73 0.0M
2023-01-16 11.74 11.74 11.66 11.66 0.0M
2023-01-13 11.63 11.69 11.62 11.69 0.0M
2023-01-12 11.58 11.66 11.58 11.66 0.0M
2023-01-11 11.41 11.46 11.41 11.46 0.0M
2023-01-10 11.39 11.41 11.39 11.41 0.0M
2023-01-09 11.43 11.43 11.43 11.43 0.0M
2023-01-06 11.16 11.30 11.16 11.30 0.0M
2023-01-05 11.37 11.37 11.37 11.37 0.0M
2023-01-04 11.50 11.50 11.43 11.43 0.0M
2023-01-03 11.71 11.73 11.71 11.73 0.0M