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

EMEH
🏛️ フランス →
12.46
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 12.36 12.46 12.36 12.46 0.0M
2025-09-25 12.30 12.38 12.30 12.36 0.0M
2025-09-24 12.22 12.29 12.22 12.29 0.0M
2025-09-23 12.14 12.27 12.14 12.27 0.0M
2025-09-22 12.22 12.23 12.17 12.17 0.0M
2025-09-19 12.13 12.15 12.12 12.15 0.0M
2025-09-18 12.14 12.15 12.14 12.15 0.0M
2025-09-17 12.23 12.25 12.23 12.25 0.0M
2025-09-16 12.22 12.27 12.22 12.27 0.0M
2025-09-15 12.15 12.22 12.15 12.22 0.0M
2025-09-12 12.07 12.18 12.07 12.18 0.0M
2025-09-11 12.09 12.29 12.06 12.06 0.0M
2025-09-10 12.10 12.11 12.10 12.11 0.0M
2025-09-09 12.06 12.06 12.02 12.02 0.0M
2025-09-08 12.04 12.06 12.04 12.06 0.0M
2025-09-05 12.01 12.01 11.96 11.96 0.0M
2025-09-04 11.99 12.03 11.99 12.03 0.0M
2025-09-03 12.10 12.10 12.10 12.10 0.0M
2025-09-02 12.03 12.09 12.03 12.09 0.0M
2025-09-01 11.98 11.98 11.97 11.97 0.0M
2025-08-29 11.83 11.90 11.83 11.90 0.0M
2025-08-28 11.74 11.77 11.74 11.77 0.0M
2025-08-27 11.70 11.72 11.70 11.72 0.0M
2025-08-26 11.71 11.74 11.70 11.74 0.0M
2025-08-25 11.71 11.79 11.71 11.79 0.0M
2025-08-22 11.65 11.75 11.65 11.75 0.0M
2025-08-21 11.60 11.66 11.60 11.66 0.0M
2025-08-20 11.52 11.60 11.52 11.60 0.0M
2025-08-19 11.59 11.59 11.54 11.54 0.0M
2025-08-18 11.62 11.62 11.53 11.59 0.0M
2025-08-15 11.64 11.64 11.64 11.65 0.0M
2025-08-14 11.65 11.65 11.60 11.65 0.0M
2025-08-13 11.68 11.68 11.63 11.63 0.0M
2025-08-12 11.72 11.72 11.68 11.69 0.0M
2025-08-11 11.65 11.82 11.65 11.82 0.0M
2025-08-08 11.79 11.81 11.79 11.81 0.0M
2025-08-07 11.80 11.80 11.76 11.76 0.0M
2025-08-06 11.73 11.81 11.73 11.81 0.0M
2025-08-05 11.76 11.76 11.75 11.75 0.0M
2025-08-04 11.82 11.82 11.78 11.78 0.0M
2025-08-01 11.84 11.84 11.79 11.79 0.0M
2025-07-31 11.88 11.88 11.83 11.83 0.0M
2025-07-30 12.01 12.01 11.92 11.92 0.0M
2025-07-29 11.85 11.92 11.85 11.92 0.0M
2025-07-28 11.85 11.89 11.85 11.86 0.0M
2025-07-25 11.95 11.95 11.87 11.87 0.0M
2025-07-24 11.87 11.97 11.87 11.97 0.0M
2025-07-23 12.02 12.02 11.98 12.00 0.0M
2025-07-22 11.98 12.04 11.98 12.04 0.0M
2025-07-21 11.99 12.04 11.99 12.04 0.0M
2025-07-18 11.99 12.02 11.99 12.02 0.0M
2025-07-17 11.87 11.93 11.87 11.93 0.0M
2025-07-16 11.94 11.94 11.91 11.91 0.0M
2025-07-15 11.93 11.96 11.93 11.94 0.0M
2025-07-14 12.06 12.06 12.06 11.95 0.0M
2025-07-11 11.89 12.01 11.89 12.01 0.1M
2025-07-10 11.85 11.86 11.85 11.86 0.0M
2025-07-09 11.83 11.83 11.80 11.80 0.0M
2025-07-08 11.86 11.87 11.86 11.87 0.0M
2025-07-07 11.72 11.85 11.72 11.85 0.0M
2025-07-04 11.82 11.84 11.82 11.84 0.0M
2025-07-03 11.92 11.93 11.88 11.88 0.0M
2025-07-02 11.75 11.87 11.75 11.87 0.0M
2025-07-01 11.78 11.78 11.75 11.75 0.0M
2025-06-30 11.79 11.79 11.73 11.73 0.0M
2025-06-27 11.85 11.85 11.79 11.79 0.0M
2025-06-26 11.80 11.86 11.80 11.86 0.0M
2025-06-25 11.81 11.81 11.78 11.78 0.0M
2025-06-24 11.78 11.78 11.78 11.78 0.0M
2025-06-23 12.28 12.28 12.20 12.20 0.0M
2025-06-20 12.20 12.24 12.20 12.22 0.0M
2025-06-19 12.25 12.35 12.25 12.35 0.0M
2025-06-18 12.23 12.25 12.20 12.20 0.0M
2025-06-17 12.04 12.16 12.04 12.16 0.0M
2025-06-16 12.10 12.10 11.99 11.99 0.0M
2025-06-13 11.94 12.04 11.93 12.01 0.0M
2025-06-12 11.85 11.85 11.78 11.85 0.1M
2025-06-11 11.73 11.73 11.73 11.73 0.0M
2025-06-10 11.72 11.73 11.72 11.73 0.0M
2025-06-09 11.70 11.70 11.70 11.74 0.0M
2025-06-06 11.66 11.70 11.66 11.70 0.0M
2025-06-05 11.59 11.66 11.59 11.66 0.0M
2025-06-04 11.60 11.60 11.58 11.58 0.0M
2025-06-03 11.50 11.60 11.50 11.60 0.0M
2025-06-02 11.37 11.55 11.37 11.55 0.0M
2025-05-30 11.30 11.30 11.23 11.23 0.0M
2025-05-29 11.43 11.43 11.43 11.32 0.0M
2025-05-28 11.43 11.43 11.42 11.42 0.0M
2025-05-27 11.42 11.42 11.39 11.39 0.0M
2025-05-26 11.53 11.53 11.50 11.50 0.0M
2025-05-23 11.42 11.52 11.42 11.52 0.0M
2025-05-22 11.41 11.41 11.38 11.38 0.0M
2025-05-21 11.51 11.51 11.48 11.48 0.0M
2025-05-20 11.27 11.41 11.27 11.41 0.0M
2025-05-19 11.36 11.36 11.31 11.31 0.0M
2025-05-16 11.37 11.38 11.37 11.38 0.0M
2025-05-15 11.32 11.43 11.32 11.43 0.2M
2025-05-14 11.56 11.56 11.48 11.48 0.0M
2025-05-13 11.50 11.55 11.50 11.55 0.0M
2025-05-12 11.51 11.51 11.43 11.46 0.0M
2025-05-09 11.36 11.45 11.36 11.45 0.0M
2025-05-08 11.24 11.24 11.24 11.31 0.0M
2025-05-07 11.41 11.41 11.34 11.34 0.0M
2025-05-06 11.37 11.41 11.37 11.41 0.0M
2025-05-05 11.19 11.23 11.19 11.23 0.0M
2025-05-02 11.21 11.21 11.19 11.19 0.0M
2025-04-30 11.24 11.24 11.17 11.21 0.0M
2025-04-29 11.31 11.31 11.28 11.28 0.0M
2025-04-28 11.28 11.31 11.28 11.31 0.0M
2025-04-25 11.34 11.34 11.28 11.28 0.0M
2025-04-24 11.30 11.34 11.29 11.29 0.0M
2025-04-23 11.34 11.36 11.25 11.25 0.0M
2025-04-22 11.35 11.37 11.35 11.37 0.0M
2025-04-17 11.26 11.33 11.26 11.33 0.0M
2025-04-16 11.09 11.26 11.09 11.26 0.0M
2025-04-15 11.16 11.16 11.09 11.09 0.0M
2025-04-14 11.14 11.16 11.14 11.16 0.0M
2025-04-11 11.06 11.06 11.06 11.06 0.1M
2025-04-10 11.10 11.10 10.94 11.01 0.1M
2025-04-09 10.68 10.68 10.67 10.67 0.0M
2025-04-08 10.93 10.93 10.83 10.83 0.0M
2025-04-07 10.90 10.97 10.89 10.94 0.0M
2025-04-04 11.51 11.51 11.09 11.09 0.0M
2025-04-03 11.80 11.80 11.61 11.63 0.0M
2025-04-02 11.94 12.01 11.94 12.01 0.0M
2025-04-01 12.08 12.08 12.00 12.00 0.0M
2025-03-31 11.85 12.13 11.85 12.13 0.0M
2025-03-28 11.90 11.91 11.90 11.91 0.0M
2025-03-27 11.83 11.92 11.83 11.92 0.0M
2025-03-26 11.87 11.90 11.87 11.90 0.0M
2025-03-25 11.85 11.88 11.85 11.88 0.0M
2025-03-24 11.84 11.84 11.84 11.84 0.0M
2025-03-21 11.82 11.82 11.79 11.80 0.0M
2025-03-20 11.93 11.93 11.87 11.87 0.0M
2025-03-19 11.84 11.91 11.84 11.91 0.0M
2025-03-18 11.85 11.85 11.85 11.85 0.1M
2025-03-17 11.86 11.86 11.82 11.82 0.0M
2025-03-14 11.81 11.81 11.78 11.78 0.0M
2025-03-13 11.71 11.81 11.71 11.81 0.0M
2025-03-12 11.76 11.78 11.75 11.75 0.0M
2025-03-11 11.69 11.78 11.69 11.78 0.0M
2025-03-10 11.80 11.80 11.72 11.72 0.0M
2025-03-07 11.66 11.69 11.66 11.69 0.0M
2025-03-06 11.66 11.69 11.66 11.69 0.0M
2025-03-05 11.64 11.64 11.63 11.63 0.0M
2025-03-04 11.49 11.66 11.49 11.66 0.0M
2025-03-03 11.46 11.60 11.46 11.60 0.0M
2025-02-28 11.50 11.50 11.45 11.45 0.0M
2025-02-27 11.55 11.59 11.55 11.59 0.0M
2025-02-26 11.64 11.64 11.57 11.58 0.0M
2025-02-25 11.68 11.69 11.56 11.56 0.0M
2025-02-24 11.70 11.72 11.69 11.72 0.0M
2025-02-21 11.87 11.87 11.85 11.85 0.0M
2025-02-20 11.89 11.89 11.89 11.89 0.0M
2025-02-19 11.80 11.86 11.80 11.86 0.0M
2025-02-18 11.57 11.72 11.57 11.72 0.0M
2025-02-17 11.58 11.58 11.57 11.57 2.2M
2025-02-14 11.69 11.69 11.62 11.62 0.0M
2025-02-13 11.61 11.64 11.58 11.64 0.0M
2025-02-12 11.59 11.59 11.59 11.58 0.0M
2025-02-11 11.58 11.62 11.58 11.60 0.0M
2025-02-10 11.51 11.56 11.51 11.56 0.0M
2025-02-07 11.46 11.46 11.46 11.43 0.0M
2025-02-06 11.39 11.39 11.39 11.40 0.0M
2025-02-05 11.39 11.39 11.39 11.36 0.0M
2025-02-04 11.27 11.27 11.27 11.40 0.0M
2025-02-03 11.29 11.38 11.29 11.38 0.0M
2025-01-31 11.27 11.27 11.23 11.23 0.0M
2025-01-30 11.23 11.30 11.23 11.30 0.0M
2025-01-29 11.17 11.24 11.17 11.24 0.0M
2025-01-28 11.21 11.21 11.21 11.18 0.0M
2025-01-27 11.32 11.32 11.23 11.23 0.0M
2025-01-24 11.47 11.47 11.47 11.43 0.0M
2025-01-23 11.44 11.44 11.39 11.39 0.0M
2025-01-22 11.44 11.48 11.43 11.48 0.0M
2025-01-21 11.49 11.49 11.47 11.47 0.0M
2025-01-20 11.52 11.52 11.52 11.50 0.0M
2025-01-17 11.61 11.61 11.60 11.58 0.0M
2025-01-16 11.55 11.58 11.55 11.54 0.0M
2025-01-15 11.34 11.34 11.34 11.47 0.0M
2025-01-14 11.28 11.31 11.28 11.32 0.0M
2025-01-13 11.42 11.42 11.33 11.37 0.0M
2025-01-10 11.19 11.30 11.19 11.30 0.0M
2025-01-09 10.99 11.13 10.99 11.13 0.0M
2025-01-08 11.03 11.03 11.01 11.01 0.0M
2025-01-07 10.93 11.00 10.93 11.00 0.0M
2025-01-06 10.91 11.01 10.91 11.01 0.0M
2025-01-03 10.91 10.91 10.91 10.87 0.0M
2025-01-02 10.89 10.89 10.89 10.99 0.0M