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

EMEH
🏛️ 프랑스 →
12.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.53 10.57 10.46 10.46 0.0M
2021-12-30 10.55 10.60 10.51 10.51 0.0M
2021-12-29 10.62 10.62 10.53 10.53 0.0M
2021-12-28 10.54 10.64 10.54 10.57 0.0M
2021-12-27 10.32 10.54 10.32 10.54 0.0M
2021-12-24 10.40 10.40 10.40 10.40 0.0M
2021-12-23 10.39 10.39 10.38 10.38 0.0M
2021-12-22 10.28 10.38 10.28 10.38 0.0M
2021-12-21 10.08 10.22 10.08 10.22 0.0M
2021-12-20 10.04 10.04 10.04 10.04 0.0M
2021-12-17 10.27 10.27 10.21 10.22 0.0M
2021-12-16 10.22 10.30 10.22 10.30 0.0M
2021-12-15 10.10 10.10 10.08 10.09 0.0M
2021-12-14 10.23 10.23 10.11 10.11 0.0M
2021-12-13 10.33 10.33 10.30 10.30 0.0M
2021-12-10 10.20 10.22 10.20 10.22 0.0M
2021-12-09 10.24 10.24 10.22 10.22 0.0M
2021-12-08 10.19 10.27 10.08 10.27 0.0M
2021-12-07 10.10 10.21 10.10 10.21 0.0M
2021-12-06 9.97 9.97 9.95 9.95 0.0M
2021-12-03 10.11 10.14 10.07 10.10 0.0M
2021-12-02 10.10 10.10 9.90 9.90 0.0M
2021-12-01 10.25 10.25 10.18 10.18 0.0M
2021-11-30 10.28 10.30 10.15 10.15 0.0M
2021-11-29 10.55 10.55 10.40 10.40 0.0M
2021-11-26 10.71 10.71 10.42 10.42 0.0M
2021-11-25 10.90 10.90 10.89 10.90 0.0M
2021-11-24 10.86 10.89 10.86 10.89 0.0M
2021-11-23 10.72 10.77 10.72 10.77 0.0M
2021-11-22 10.74 10.74 10.67 10.72 0.0M
2021-11-19 10.84 10.84 10.70 10.70 0.0M
2021-11-18 10.72 10.77 10.72 10.77 0.0M
2021-11-17 10.83 10.83 10.79 10.79 0.0M
2021-11-16 10.90 10.93 10.88 10.88 0.0M
2021-11-15 10.84 10.84 10.69 10.82 0.1M
2021-11-12 10.87 10.88 10.87 10.88 0.0M
2021-11-11 10.84 10.88 10.81 10.88 0.0M
2021-11-10 10.85 10.85 10.79 10.83 0.0M
2021-11-09 10.83 10.83 10.74 10.74 0.0M
2021-11-08 10.85 10.88 10.83 10.88 0.0M
2021-11-05 10.66 10.81 10.66 10.81 0.0M
2021-11-04 10.76 10.79 10.72 10.72 0.0M
2021-11-03 10.82 10.82 10.67 10.71 0.0M
2021-11-02 10.80 10.80 10.80 10.80 0.0M
2021-11-01 10.79 10.79 10.77 10.77 0.0M
2021-10-29 10.88 10.90 10.79 10.82 0.0M
2021-10-28 10.89 10.89 10.88 10.88 0.0M
2021-10-27 11.00 11.00 10.93 10.93 0.0M
2021-10-26 11.14 11.14 11.03 11.03 0.0M
2021-10-25 11.05 11.12 11.05 11.12 0.0M
2021-10-22 10.95 10.99 10.93 10.93 0.0M
2021-10-21 11.04 11.06 10.90 10.90 0.0M
2021-10-20 10.96 11.08 10.96 11.08 0.0M
2021-10-19 11.12 11.12 11.02 11.02 0.0M
2021-10-18 11.15 11.16 11.08 11.08 0.0M
2021-10-15 11.13 11.17 11.13 11.14 0.0M
2021-10-14 11.07 11.21 11.07 11.09 0.0M
2021-10-13 10.80 10.90 10.80 10.90 0.0M
2021-10-12 10.74 10.80 10.74 10.80 0.0M
2021-10-11 10.80 10.80 10.78 10.78 0.0M
2021-10-08 10.70 10.75 10.70 10.75 0.4M
2021-10-07 10.59 10.64 10.49 10.64 0.0M
2021-10-06 10.75 10.75 10.58 10.60 0.0M
2021-10-05 10.63 10.74 10.63 10.74 0.0M
2021-10-04 10.48 10.63 10.48 10.63 0.0M
2021-10-01 10.40 10.41 10.40 10.41 0.0M
2021-09-30 10.35 10.39 10.35 10.39 0.0M
2021-09-29 10.38 10.38 10.37 10.37 0.0M
2021-09-28 10.62 10.69 10.52 10.52 0.0M
2021-09-27 10.47 10.53 10.46 10.52 0.3M
2021-09-24 10.32 10.35 10.32 10.35 0.0M
2021-09-23 10.20 10.30 10.20 10.30 0.0M
2021-09-22 10.20 10.20 10.17 10.20 0.0M
2021-09-21 10.06 10.06 10.05 10.05 0.0M
2021-09-20 10.07 10.11 10.07 10.11 0.0M
2021-09-17 10.27 10.27 10.21 10.21 0.0M
2021-09-16 10.36 10.36 10.24 10.24 0.0M
2021-09-15 10.39 10.50 10.38 10.50 0.0M
2021-09-14 10.36 10.36 10.33 10.35 0.0M
2021-09-13 10.35 10.42 10.35 10.38 0.0M
2021-09-10 10.29 10.35 10.29 10.35 0.0M
2021-09-09 10.22 10.26 10.22 10.26 0.0M
2021-09-08 10.13 10.19 10.13 10.18 0.0M
2021-09-07 10.16 10.16 10.10 10.10 0.0M
2021-09-06 10.15 10.18 10.15 10.18 0.0M
2021-09-03 10.13 10.19 10.13 10.19 0.0M
2021-09-02 10.07 10.16 10.07 10.16 0.0M
2021-09-01 10.06 10.06 10.04 10.04 0.3M
2021-08-31 10.04 10.04 10.01 10.04 0.0M
2021-08-30 10.04 10.04 9.98 9.98 0.0M
2021-08-27 9.92 9.98 9.92 9.98 0.0M
2021-08-26 9.84 9.85 9.84 9.85 0.1M
2021-08-25 9.83 9.86 9.83 9.86 0.0M
2021-08-24 9.74 9.76 9.71 9.76 0.0M
2021-08-23 9.54 9.68 9.54 9.68 0.0M
2021-08-20 9.54 9.54 9.51 9.51 0.0M
2021-08-19 9.54 9.54 9.45 9.46 0.0M
2021-08-18 9.75 9.75 9.43 9.43 0.0M
2021-08-17 9.80 9.80 9.78 9.78 0.0M
2021-08-16 9.76 9.83 9.74 9.83 0.0M
2021-08-13 9.84 9.87 9.84 9.87 0.0M
2021-08-12 9.90 9.90 9.84 9.84 0.0M
2021-08-11 9.81 9.81 9.81 9.81 0.0M
2021-08-10 9.75 9.75 9.75 9.75 0.0M
2021-08-09 9.78 9.78 9.69 9.73 0.0M
2021-08-06 10.00 10.00 9.89 9.89 0.0M
2021-08-05 9.92 9.99 9.92 9.99 0.0M
2021-08-04 10.01 10.03 9.94 9.94 0.2M
2021-08-03 10.03 10.03 9.98 9.98 0.0M
2021-08-02 10.12 10.12 10.05 10.05 0.0M
2021-07-30 10.11 10.13 10.08 10.13 0.0M
2021-07-29 10.04 10.13 10.04 10.13 0.0M
2021-07-28 9.95 9.98 9.91 9.98 0.0M
2021-07-27 9.97 9.97 9.93 9.93 0.0M
2021-07-26 9.91 9.97 9.91 9.97 0.0M
2021-07-23 9.89 9.90 9.89 9.90 0.0M
2021-07-22 9.78 9.83 9.78 9.83 0.4M
2021-07-21 9.64 9.77 9.64 9.77 0.5M
2021-07-20 9.61 9.62 9.61 9.62 0.1M
2021-07-19 9.77 9.77 9.58 9.58 0.0M
2021-07-16 9.83 9.85 9.83 9.84 0.0M
2021-07-15 9.87 9.88 9.87 9.88 0.0M
2021-07-14 9.93 9.93 9.91 9.91 0.0M
2021-07-13 9.91 9.92 9.91 9.92 0.0M
2021-07-12 9.84 9.87 9.83 9.87 0.0M
2021-07-09 9.78 9.90 9.78 9.90 0.0M
2021-07-08 9.72 9.74 9.72 9.74 0.0M
2021-07-07 9.84 9.84 9.84 9.84 0.0M
2021-07-06 9.97 9.99 9.92 9.92 0.0M
2021-07-05 9.90 9.92 9.89 9.91 0.0M
2021-07-02 9.77 9.77 9.77 9.77 0.0M
2021-07-01 9.79 9.79 9.77 9.77 0.1M
2021-06-30 9.77 9.77 9.72 9.72 0.0M
2021-06-29 9.74 9.77 9.74 9.77 0.0M
2021-06-28 9.79 9.83 9.77 9.77 0.0M
2021-06-25 9.76 9.79 9.75 9.76 0.0M
2021-06-24 9.68 9.72 9.68 9.72 0.0M
2021-06-23 9.66 9.71 9.66 9.71 0.0M
2021-06-22 9.58 9.62 9.58 9.62 0.0M
2021-06-21 9.50 9.54 9.50 9.54 0.0M
2021-06-18 9.51 9.53 9.51 9.53 0.0M
2021-06-17 9.70 9.70 9.53 9.53 0.0M
2021-06-16 9.77 9.82 9.77 9.82 0.1M
2021-06-15 9.82 9.82 9.78 9.78 0.0M
2021-06-14 9.85 9.85 9.85 9.85 0.0M
2021-06-11 9.86 9.86 9.82 9.82 0.1M
2021-06-10 9.76 9.80 9.76 9.80 0.0M
2021-06-09 9.81 9.84 9.79 9.79 0.0M
2021-06-08 9.75 9.80 9.75 9.80 0.1M
2021-06-07 9.72 9.74 9.72 9.74 0.1M
2021-06-04 9.69 9.75 9.69 9.75 0.0M
2021-06-03 9.79 9.79 9.63 9.63 0.0M
2021-06-02 9.75 9.77 9.75 9.77 0.0M
2021-06-01 9.77 9.82 9.74 9.74 0.0M
2021-05-31 9.70 9.70 9.70 9.70 0.0M
2021-05-28 9.65 9.67 9.65 9.67 0.1M
2021-05-27 9.59 9.65 9.59 9.64 0.3M
2021-05-26 9.58 9.58 9.58 9.58 0.0M
2021-05-25 9.53 9.53 9.51 9.53 0.0M
2021-05-24 9.43 9.49 9.43 9.49 0.1M
2021-05-21 9.37 9.46 9.37 9.44 0.0M
2021-05-20 9.49 9.49 9.45 9.45 0.2M
2021-05-19 9.57 9.57 9.45 9.45 0.0M
2021-05-18 9.70 9.70 9.65 9.65 0.0M
2021-05-17 9.56 9.64 9.56 9.64 0.0M
2021-05-14 9.44 9.50 9.44 9.50 0.0M
2021-05-13 9.51 9.51 9.45 9.45 0.0M
2021-05-12 9.60 9.61 9.59 9.59 0.0M
2021-05-11 9.54 9.56 9.52 9.56 0.0M
2021-05-10 9.63 9.64 9.54 9.54 0.1M
2021-05-07 9.50 9.55 9.50 9.55 0.1M
2021-05-06 9.43 9.47 9.43 9.47 0.0M
2021-05-05 9.41 9.43 9.40 9.40 0.5M
2021-05-04 9.34 9.39 9.34 9.39 0.0M
2021-05-03 9.48 9.48 9.26 9.33 0.0M
2021-04-30 9.28 9.28 9.22 9.22 0.0M
2021-04-29 9.29 9.34 9.27 9.27 0.0M
2021-04-28 9.19 9.25 9.19 9.25 0.0M
2021-04-27 9.19 9.19 9.19 9.19 0.1M
2021-04-26 9.08 9.13 9.08 9.13 0.0M
2021-04-23 9.08 9.09 9.08 9.09 0.0M
2021-04-22 9.05 9.05 9.05 9.05 0.0M
2021-04-21 9.06 9.06 8.82 8.82 0.2M
2021-04-20 9.13 9.13 9.02 9.02 0.0M
2021-04-19 9.09 9.09 9.09 9.09 0.0M
2021-04-16 9.09 9.10 9.09 9.10 0.0M
2021-04-15 9.03 9.06 9.03 9.06 0.0M
2021-04-14 8.92 8.99 8.92 8.99 0.0M
2021-04-13 8.81 8.88 8.81 8.88 0.0M
2021-04-12 8.83 8.83 8.82 8.82 0.0M
2021-04-09 8.85 8.85 8.85 8.85 0.0M
2021-04-08 8.84 8.87 8.84 8.87 0.0M
2021-04-07 8.83 8.83 8.78 8.78 0.1M
2021-04-06 8.81 8.87 8.81 8.87 0.0M
2021-04-01 8.72 8.76 8.72 8.76 0.0M
2021-03-31 8.74 8.74 8.74 8.74 0.0M
2021-03-30 8.79 8.79 8.72 8.72 0.0M
2021-03-29 8.80 8.80 8.79 8.79 0.0M
2021-03-26 8.78 8.85 8.78 8.85 0.0M
2021-03-25 8.77 8.77 8.70 8.70 0.0M
2021-03-24 8.71 8.83 8.71 8.83 0.2M
2021-03-23 8.84 8.84 8.75 8.75 0.5M
2021-03-22 8.83 8.88 8.83 8.88 0.0M
2021-03-19 8.76 8.85 8.76 8.85 0.0M
2021-03-18 8.96 8.96 8.86 8.86 0.1M
2021-03-17 9.00 9.00 8.96 8.96 1.1M
2021-03-16 8.99 8.99 8.97 8.97 0.2M
2021-03-15 9.03 9.03 9.01 9.01 0.0M
2021-03-12 9.07 9.07 9.01 9.01 0.0M
2021-03-11 9.01 9.05 9.01 9.01 0.0M
2021-03-10 8.85 8.98 8.84 8.90 0.2M
2021-03-09 8.87 8.92 8.87 8.91 0.0M
2021-03-08 8.97 8.97 8.92 8.92 0.1M
2021-03-05 8.87 8.95 8.87 8.90 0.1M
2021-03-04 8.82 8.89 8.73 8.89 0.0M
2021-03-03 8.90 8.91 8.86 8.88 0.0M
2021-03-02 8.78 8.91 8.78 8.91 0.0M
2021-03-01 8.97 8.97 8.89 8.89 0.0M
2021-02-26 8.99 8.99 8.90 8.90 0.0M
2021-02-25 9.19 9.20 9.10 9.10 0.0M
2021-02-24 9.05 9.13 9.05 9.13 0.0M
2021-02-23 9.11 9.11 9.07 9.07 0.0M
2021-02-22 8.98 9.03 8.97 9.03 0.0M
2021-02-19 8.89 8.95 8.89 8.95 0.1M
2021-02-18 8.96 8.96 8.91 8.91 0.0M
2021-02-17 8.87 8.87 8.85 8.85 0.0M
2021-02-16 8.91 8.92 8.86 8.87 0.0M
2021-02-15 8.91 8.91 8.89 8.89 0.0M
2021-02-12 8.77 8.84 8.74 8.84 0.0M
2021-02-11 8.80 8.81 8.80 8.81 0.1M
2021-02-10 8.77 8.79 8.77 8.79 0.1M
2021-02-09 8.76 8.76 8.75 8.75 0.1M
2021-02-08 8.67 8.70 8.67 8.70 0.2M
2021-02-05 8.57 8.62 8.57 8.62 0.1M
2021-02-04 8.55 8.55 8.50 8.50 0.0M
2021-02-03 8.51 8.55 8.51 8.55 0.0M
2021-02-02 8.52 8.52 8.50 8.50 0.0M
2021-02-01 8.53 8.53 8.51 8.51 0.0M
2021-01-29 8.38 8.44 8.38 8.44 0.0M
2021-01-28 8.35 8.43 8.35 8.43 0.0M
2021-01-27 8.46 8.46 8.42 8.42 0.0M
2021-01-26 8.43 8.46 8.43 8.46 0.0M
2021-01-25 8.46 8.46 8.43 8.43 0.0M
2021-01-22 8.43 8.44 8.43 8.43 0.1M
2021-01-21 8.52 8.52 8.50 8.50 0.0M
2021-01-20 8.50 8.50 8.50 8.50 0.0M
2021-01-19 8.44 8.46 8.44 8.46 0.0M
2021-01-18 8.41 8.41 8.41 8.41 0.0M
2021-01-15 8.49 8.49 8.43 8.43 0.0M
2021-01-14 8.51 8.53 8.51 8.53 0.0M
2021-01-13 8.54 8.54 8.54 8.54 0.1M
2021-01-12 8.53 8.53 8.53 8.53 0.1M
2021-01-11 8.40 8.40 8.40 8.40 0.0M
2021-01-08 8.54 8.54 8.49 8.49 0.0M
2021-01-07 8.59 8.59 8.59 8.59 0.1M
2021-01-06 8.58 8.58 8.56 8.56 0.0M
2021-01-05 8.47 8.58 8.47 8.58 0.0M
2021-01-04 8.39 8.43 8.39 8.43 0.0M