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
2022-12-30 11.74 11.74 11.74 11.74 0.0M
2022-12-29 11.75 11.75 11.74 11.75 0.0M
2022-12-28 11.89 11.89 11.74 11.76 0.0M
2022-12-27 11.81 12.13 11.81 12.13 0.0M
2022-12-23 11.75 11.80 11.63 11.75 0.0M
2022-12-22 12.04 12.06 12.04 12.06 0.0M
2022-12-21 11.99 12.01 11.99 12.01 0.0M
2022-12-20 11.89 11.89 11.89 11.89 0.0M
2022-12-19 12.05 12.05 11.99 11.99 0.0M
2022-12-16 12.22 12.22 12.11 12.11 0.0M
2022-12-15 12.34 12.34 12.34 12.34 0.0M
2022-12-14 12.47 12.47 12.47 12.47 0.0M
2022-12-13 12.41 12.63 12.41 12.63 0.0M
2022-12-12 12.33 12.39 12.33 12.39 0.0M
2022-12-09 12.16 12.26 12.16 12.26 0.0M
2022-12-08 12.13 12.17 12.13 12.14 0.0M
2022-12-07 12.00 12.00 12.00 12.00 0.0M
2022-12-06 12.13 12.13 12.02 12.02 0.0M
2022-12-05 12.44 12.44 12.30 12.30 0.0M
2022-12-02 12.59 12.59 12.50 12.50 0.0M
2022-12-01 12.57 12.72 12.57 12.72 0.0M
2022-11-30 12.36 12.50 12.36 12.46 0.0M
2022-11-29 12.29 12.30 12.29 12.30 0.0M
2022-11-28 12.02 12.06 12.02 12.06 0.0M
2022-11-25 12.30 12.30 12.29 12.30 0.0M
2022-11-24 12.28 12.32 12.28 12.32 0.0M
2022-11-23 12.40 12.40 12.26 12.26 0.0M
2022-11-22 12.13 12.32 12.13 12.32 0.0M
2022-11-21 12.08 12.08 11.95 11.95 0.0M
2022-11-18 12.21 12.21 12.12 12.12 0.0M
2022-11-17 12.40 12.40 12.19 12.19 0.0M
2022-11-16 12.51 12.51 12.34 12.34 0.0M
2022-11-15 12.61 12.61 12.51 12.51 0.0M
2022-11-14 12.55 12.66 12.55 12.56 0.0M
2022-11-11 12.54 12.57 12.45 12.45 0.0M
2022-11-10 12.07 12.30 12.07 12.30 0.0M
2022-11-09 12.28 12.28 12.16 12.16 0.0M
2022-11-08 12.28 12.44 12.28 12.44 0.0M
2022-11-07 12.42 12.55 12.42 12.51 0.0M
2022-11-04 12.10 12.36 12.10 12.36 0.0M
2022-11-03 11.87 11.92 11.87 11.92 0.0M
2022-11-02 11.93 11.98 11.93 11.98 0.0M
2022-11-01 11.84 11.84 11.83 11.83 0.0M
2022-10-31 11.75 11.79 11.72 11.72 0.0M
2022-10-28 11.82 11.82 11.73 11.73 0.0M
2022-10-27 11.97 11.97 11.92 11.92 0.0M
2022-10-26 11.85 12.01 11.85 12.01 0.0M
2022-10-25 11.65 11.78 11.55 11.78 0.0M
2022-10-24 11.61 11.65 11.58 11.65 0.0M
2022-10-21 11.51 11.55 11.47 11.54 0.0M
2022-10-20 11.65 11.69 11.65 11.69 0.0M
2022-10-19 11.67 11.67 11.58 11.58 0.0M
2022-10-18 11.87 11.87 11.67 11.67 0.0M
2022-10-17 11.91 11.91 11.83 11.84 0.0M
2022-10-14 12.14 12.14 11.93 11.93 0.0M
2022-10-13 11.98 12.05 11.95 12.05 0.0M
2022-10-12 12.02 12.04 11.97 11.97 0.0M
2022-10-11 12.03 12.03 11.99 12.00 0.0M
2022-10-10 12.15 12.15 12.15 12.15 0.0M
2022-10-07 12.14 12.21 12.14 12.21 0.0M
2022-10-06 12.22 12.22 12.16 12.16 0.0M
2022-10-05 12.05 12.11 12.03 12.11 0.0M
2022-10-04 11.81 12.02 11.79 12.02 0.0M
2022-10-03 11.57 11.62 11.57 11.62 0.0M
2022-09-30 11.62 11.62 11.57 11.57 0.0M
2022-09-29 11.49 11.66 11.46 11.56 0.0M
2022-09-28 11.38 11.45 11.38 11.45 0.0M
2022-09-27 11.43 11.43 11.40 11.42 0.0M
2022-09-26 11.48 11.51 11.44 11.44 0.0M
2022-09-23 11.91 11.91 11.59 11.59 0.0M
2022-09-22 11.94 12.07 11.94 12.00 0.0M
2022-09-21 12.22 12.22 12.00 12.00 0.0M
2022-09-20 12.18 12.18 12.12 12.12 0.0M
2022-09-19 12.06 12.15 12.01 12.15 0.0M
2022-09-16 12.22 12.25 12.06 12.25 0.0M
2022-09-15 12.52 12.54 12.24 12.24 0.0M
2022-09-14 12.38 12.53 12.38 12.53 0.0M
2022-09-13 12.49 12.53 12.40 12.40 0.0M
2022-09-12 12.35 12.53 12.35 12.53 0.0M
2022-09-09 12.26 12.36 12.25 12.25 0.0M
2022-09-08 12.05 12.09 12.05 12.09 0.0M
2022-09-07 12.12 12.17 12.03 12.03 0.0M
2022-09-06 12.50 12.50 12.30 12.32 0.0M
2022-09-05 12.50 12.53 12.43 12.53 0.0M
2022-09-02 12.42 12.42 12.39 12.42 0.0M
2022-09-01 12.45 12.45 12.31 12.34 0.0M
2022-08-31 12.82 12.82 12.65 12.65 0.0M
2022-08-30 12.98 13.02 12.72 12.72 0.0M
2022-08-29 12.91 12.98 12.87 12.98 0.0M
2022-08-26 12.97 12.97 12.88 12.88 0.0M
2022-08-25 12.98 12.99 12.97 12.97 0.0M
2022-08-24 12.89 12.91 12.86 12.91 0.0M
2022-08-23 12.82 12.91 12.82 12.91 0.0M
2022-08-22 12.68 12.70 12.64 12.70 0.0M
2022-08-19 12.67 12.71 12.60 12.71 0.0M
2022-08-18 12.58 12.71 12.58 12.71 0.0M
2022-08-17 12.71 12.71 12.57 12.57 0.0M
2022-08-16 12.62 12.69 12.62 12.63 0.0M
2022-08-15 12.62 12.62 12.49 12.49 0.0M
2022-08-12 12.78 12.78 12.70 12.70 0.0M
2022-08-11 12.59 12.71 12.59 12.71 0.0M
2022-08-10 12.37 12.48 12.37 12.48 0.0M
2022-08-09 12.31 12.45 12.31 12.40 0.0M
2022-08-08 12.31 12.32 12.31 12.32 0.0M
2022-08-05 12.34 12.34 12.34 12.34 0.0M
2022-08-04 12.29 12.31 12.29 12.31 0.0M
2022-08-03 12.36 12.36 12.22 12.22 0.0M
2022-08-02 12.49 12.49 12.43 12.43 0.0M
2022-08-01 12.59 12.59 12.41 12.41 0.0M
2022-07-29 12.58 12.69 12.58 12.69 0.0M
2022-07-28 12.55 12.55 12.52 12.52 0.0M
2022-07-27 12.37 12.43 12.33 12.43 0.0M
2022-07-26 12.49 12.49 12.42 12.42 0.0M
2022-07-25 12.17 12.35 12.17 12.35 0.0M
2022-07-22 12.20 12.36 12.20 12.35 0.0M
2022-07-21 12.22 12.22 12.08 12.18 0.0M
2022-07-20 12.22 12.28 12.22 12.26 0.0M
2022-07-19 12.22 12.22 12.20 12.20 0.0M
2022-07-18 12.12 12.31 12.12 12.30 0.0M
2022-07-15 11.74 11.97 11.74 11.97 0.0M
2022-07-14 11.93 11.93 11.75 11.79 0.0M
2022-07-13 11.99 12.01 11.99 12.01 0.0M
2022-07-12 12.23 12.23 11.97 11.97 0.0M
2022-07-11 12.33 12.33 12.33 12.33 0.0M
2022-07-08 12.21 12.31 12.19 12.31 0.0M
2022-07-07 11.98 12.32 11.93 12.32 0.0M
2022-07-06 12.17 12.17 11.91 11.91 0.0M
2022-07-05 12.65 12.65 12.09 12.09 0.0M
2022-07-04 12.61 12.70 12.61 12.70 0.0M
2022-07-01 12.52 12.64 12.45 12.64 0.0M
2022-06-30 12.97 12.97 12.70 12.70 0.0M
2022-06-29 13.09 13.20 13.05 13.08 0.0M
2022-06-28 13.16 13.16 13.07 13.07 0.0M
2022-06-27 12.97 13.01 12.87 13.01 0.0M
2022-06-24 12.94 13.01 12.88 13.01 0.0M
2022-06-23 13.15 13.15 12.99 13.09 0.0M
2022-06-22 13.08 13.21 13.08 13.21 0.0M
2022-06-21 13.41 13.49 13.24 13.47 0.0M
2022-06-20 13.31 13.38 13.31 13.38 0.0M
2022-06-17 13.82 13.89 13.53 13.53 0.0M
2022-06-16 13.99 14.00 13.84 13.84 0.0M
2022-06-15 13.93 14.03 13.93 14.03 0.0M
2022-06-14 14.23 14.40 13.96 13.96 0.0M
2022-06-13 14.22 14.40 14.07 14.07 0.0M
2022-06-10 14.49 14.49 14.32 14.34 0.0M
2022-06-09 14.31 14.51 14.31 14.45 0.0M
2022-06-08 14.44 14.64 14.44 14.59 0.0M
2022-06-07 14.33 14.40 14.28 14.35 0.0M
2022-06-06 14.13 14.31 14.13 14.31 0.0M
2022-06-03 14.00 14.14 13.99 14.09 0.0M
2022-06-02 13.84 14.00 13.83 14.00 0.0M
2022-06-01 13.73 13.94 13.73 13.88 0.0M
2022-05-31 13.93 13.93 13.78 13.78 0.0M
2022-05-30 14.00 14.00 13.73 13.83 0.0M
2022-05-27 13.64 13.86 13.45 13.50 0.0M
2022-05-26 13.53 13.67 13.53 13.67 0.0M
2022-05-25 13.48 13.65 13.48 13.54 0.0M
2022-05-24 13.36 13.50 13.36 13.50 0.0M
2022-05-23 13.38 13.53 13.37 13.44 0.0M
2022-05-20 13.30 13.45 13.30 13.38 0.0M
2022-05-19 12.98 13.29 12.98 13.29 0.0M
2022-05-18 13.22 13.28 13.13 13.13 0.0M
2022-05-17 13.28 13.39 13.28 13.35 0.0M
2022-05-16 13.10 13.19 13.05 13.17 0.0M
2022-05-13 13.01 13.07 13.01 13.07 0.0M
2022-05-12 12.96 13.00 12.95 13.00 0.0M
2022-05-11 13.03 13.17 13.03 13.17 0.0M
2022-05-10 12.97 12.97 12.94 12.94 0.0M
2022-05-09 13.55 13.55 12.99 12.99 0.0M
2022-05-06 13.64 13.78 13.59 13.63 0.0M
2022-05-05 13.72 13.80 13.61 13.61 0.0M
2022-05-04 13.38 13.64 13.38 13.48 0.0M
2022-05-03 13.43 13.43 13.37 13.37 0.0M
2022-05-02 13.35 13.36 13.19 13.36 0.0M
2022-04-29 13.39 13.47 13.38 13.38 0.0M
2022-04-28 13.32 13.43 13.32 13.33 0.0M
2022-04-27 13.34 13.34 13.21 13.28 0.0M
2022-04-26 13.12 13.24 13.02 13.24 0.0M
2022-04-25 12.96 13.01 12.85 12.89 0.0M
2022-04-22 13.56 13.56 13.17 13.17 0.0M
2022-04-21 13.63 13.63 13.50 13.50 0.0M
2022-04-20 13.78 13.78 13.62 13.62 0.1M
2022-04-19 14.53 14.53 13.78 13.78 0.0M
2022-04-14 13.81 14.02 13.70 13.86 0.0M
2022-04-13 13.60 13.91 13.60 13.75 0.0M
2022-04-12 13.52 13.67 13.52 13.65 0.0M
2022-04-11 13.35 13.35 13.31 13.31 0.0M
2022-04-08 13.34 13.53 13.33 13.38 0.0M
2022-04-07 13.32 13.32 13.18 13.18 0.0M
2022-04-06 13.42 13.61 13.35 13.53 0.0M
2022-04-05 13.56 13.64 13.44 13.45 0.0M
2022-04-04 13.34 13.53 13.34 13.45 0.0M
2022-04-01 13.10 13.37 13.10 13.27 0.0M
2022-03-31 13.22 13.36 13.22 13.32 0.0M
2022-03-30 13.29 13.58 13.29 13.42 0.0M
2022-03-29 13.22 13.41 13.00 13.05 0.0M
2022-03-28 13.56 13.66 13.29 13.45 0.0M
2022-03-25 13.74 13.90 13.60 13.90 0.0M
2022-03-24 13.77 13.77 13.70 13.74 0.0M
2022-03-23 13.24 13.74 13.24 13.57 0.0M
2022-03-22 13.32 13.32 13.05 13.10 0.0M
2022-03-21 12.99 13.31 12.99 13.20 0.0M
2022-03-18 12.83 12.83 12.77 12.77 0.0M
2022-03-17 12.35 12.82 12.35 12.82 0.0M
2022-03-16 12.31 12.52 12.31 12.35 0.0M
2022-03-15 12.33 12.38 12.28 12.38 1.3M
2022-03-14 12.82 12.93 12.65 12.67 0.0M
2022-03-11 13.10 13.10 12.80 13.07 0.0M
2022-03-10 13.41 13.41 12.90 12.98 0.0M
2022-03-09 14.21 14.21 13.26 13.44 0.0M
2022-03-08 15.05 15.07 13.84 14.21 0.0M
2022-03-07 14.32 14.32 13.60 13.90 0.0M
2022-03-04 12.96 13.47 12.91 13.47 0.0M
2022-03-03 13.10 13.21 12.80 12.85 0.0M
2022-03-02 12.72 12.77 12.59 12.59 0.0M
2022-03-01 12.04 12.49 12.04 12.40 0.0M
2022-02-28 11.97 12.11 11.90 11.90 0.0M
2022-02-25 11.97 11.97 11.73 11.73 0.3M
2022-02-24 12.16 12.40 12.12 12.12 0.0M
2022-02-23 11.78 11.83 11.76 11.83 0.0M
2022-02-22 11.84 11.87 11.82 11.82 0.0M
2022-02-21 11.67 11.75 11.53 11.75 0.0M
2022-02-18 11.61 11.64 11.58 11.64 0.0M
2022-02-17 11.64 11.75 11.62 11.62 0.0M
2022-02-16 11.54 11.68 11.54 11.65 0.0M
2022-02-15 11.61 11.61 11.48 11.48 0.0M
2022-02-14 11.52 11.54 11.49 11.54 0.0M
2022-02-11 11.36 11.40 11.36 11.40 0.0M
2022-02-10 11.44 11.50 11.44 11.50 0.0M
2022-02-09 11.30 11.43 11.30 11.41 0.0M
2022-02-08 11.36 11.36 11.31 11.31 0.2M
2022-02-07 11.37 11.37 11.34 11.37 0.0M
2022-02-04 11.30 11.36 11.30 11.36 0.0M
2022-02-03 11.24 11.25 11.21 11.25 0.0M
2022-02-02 11.21 11.30 11.21 11.24 0.0M
2022-02-01 11.20 11.22 11.19 11.21 0.0M
2022-01-31 11.17 11.21 11.14 11.16 0.0M
2022-01-28 11.19 11.30 11.15 11.15 0.0M
2022-01-27 11.19 11.21 11.17 11.17 0.0M
2022-01-26 11.23 11.28 11.23 11.28 0.1M
2022-01-25 11.09 11.14 11.08 11.14 0.2M
2022-01-24 11.17 11.17 11.00 11.03 0.0M
2022-01-21 11.21 11.21 11.21 11.21 0.0M
2022-01-20 11.20 11.26 11.20 11.26 0.0M
2022-01-19 11.08 11.19 11.08 11.19 0.0M
2022-01-18 11.08 11.08 11.03 11.03 0.0M
2022-01-17 11.02 11.02 11.01 11.01 0.0M
2022-01-14 11.03 11.04 10.98 10.98 0.0M
2022-01-13 11.03 11.04 11.01 11.01 0.0M
2022-01-12 10.95 11.04 10.95 11.03 0.0M
2022-01-11 10.73 10.89 10.73 10.89 0.0M
2022-01-10 10.77 10.77 10.68 10.68 0.0M
2022-01-07 10.70 10.70 10.68 10.70 0.0M
2022-01-06 10.62 10.68 10.57 10.65 0.0M
2022-01-05 10.62 10.69 10.62 10.69 0.0M
2022-01-04 10.54 10.63 10.54 10.63 0.0M
2022-01-03 10.53 10.54 10.46 10.46 0.0M