Italia markets closed

BNP Paribas Easy CAC 40 ESG UCITS ETF (E40.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,10-0,31 (-2,53%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202412,4212,4212,0612,1012,10139.791
13 giu 202412,7912,7912,4112,4112,412.864
12 giu 202412,5713,0012,5712,7612,7610.571
11 giu 202412,7612,7912,5312,6112,6114.099
10 giu 202412,6612,7912,6312,7912,7919.565
07 giu 202413,0213,0212,8412,9612,965.312
06 giu 202413,0313,0512,9813,0513,058.851
05 giu 202412,9713,0012,8813,0013,003.042
04 giu 202412,9612,9612,8212,8912,894.559
03 giu 202412,9913,0212,9012,9712,973.139
31 mag 202412,9012,9312,8612,9312,933.178
30 mag 202412,8212,9512,8212,9512,954.085
29 mag 202412,9912,9912,8012,8712,8741.157
28 mag 202413,0813,1012,9813,0513,059.165
27 mag 202413,0413,0813,0213,0713,074.927
24 mag 202412,9713,0712,9413,0713,072.496
23 mag 202413,0813,0813,0213,0713,076.498
22 mag 202413,0913,0913,0113,0613,069.556
21 mag 202413,0813,1213,0213,1213,126.805
20 mag 202413,1013,1513,0813,1113,111.306
17 mag 202413,1113,1113,0213,0313,032.817
16 mag 202413,1813,1813,0913,0913,091.089
15 mag 202413,1513,1813,1013,1613,161.007
14 mag 202413,0813,1313,0613,1113,111.664
13 mag 202413,1313,1313,0613,0813,086.500
10 mag 202413,0913,1513,0813,1313,136.653
09 mag 202412,9213,0512,9113,0213,02731
08 mag 202412,8613,0012,8612,9712,972.082
07 mag 202412,7912,8412,7312,8212,822.242
06 mag 202412,6112,7412,6112,7312,739.007
03 mag 202412,6012,6912,5712,6112,612.293
02 mag 202412,5712,5812,5312,5812,581.713
30 apr 202412,7212,7212,5612,6212,626.508
29 apr 202412,7312,7512,6412,6812,684.837
26 apr 202412,6712,7012,5812,7012,704.944
25 apr 202412,7112,7112,4712,6012,605.166
24 apr 202412,7312,7712,6612,7112,7110.053
23 apr 202412,6312,7412,6212,7412,742.433
22 apr 202412,5912,6212,5312,5412,544.673
19 apr 202412,4412,5612,4212,5612,5610.965
18 apr 202412,5012,5512,4512,5512,558.288
17 apr 202412,4212,5112,4112,4512,4511.726
16 apr 202412,3312,3912,2912,3612,365.552
15 apr 202412,5512,6212,4712,5312,5323.393
12 apr 202412,6212,6212,4012,4812,4815.065
11 apr 202412,5512,5812,4012,5112,519.124
10 apr 202412,6112,6112,4312,5412,5420.385
09 apr 202412,6112,6212,5212,5612,563.311
08 apr 202412,6012,6812,5912,6612,666.109
05 apr 202412,5712,5912,5112,5912,5912.372
04 apr 202412,7412,7712,6912,6912,698.595
03 apr 202412,6912,7512,6812,7512,756.922
02 apr 202412,9012,9012,6712,7112,716.081
28 mar 202412,9012,9412,8412,8412,849.203
27 mar 202412,8412,8912,8112,8712,879.458
26 mar 202412,7612,8412,7512,8412,846.392
25 mar 202412,7712,7712,6712,7612,7619.119
22 mar 202412,7312,8012,7312,7612,764.545
21 mar 202412,8412,8612,7412,8012,8037.738
20 mar 202412,6712,7812,6712,7812,7814.661
19 mar 202412,7612,8212,7512,8212,8211.208
18 mar 202412,8012,8212,7312,7612,7616.852
15 mar 202412,7612,8512,7612,7912,79167.656
14 mar 202412,8212,8712,7612,7912,7959.533
13 mar 202412,6812,7712,6812,7712,7723.158
12 mar 202412,6012,7012,5512,7012,701.924
11 mar 202412,5512,5912,5312,5912,5916.518
08 mar 202412,5912,6212,5612,6212,6230.994
07 mar 202412,4412,6012,4112,6012,602.888
06 mar 202412,4512,4912,4412,4812,488.262
05 mar 202412,5012,5012,4512,4812,48847
04 mar 202412,4512,5112,4212,5112,513.228
01 mar 202412,6012,6012,4112,4712,472.415
29 feb 202412,5212,5212,4712,4912,494.511
28 feb 202412,5212,5212,4712,5212,521.952
27 feb 202412,5012,5112,4612,4812,484.560
26 feb 202412,4812,5212,4812,4912,494.378
23 feb 202412,4612,5512,4512,5512,5554.399
22 feb 202412,4012,4712,3612,4712,475.637
21 feb 202412,3012,3012,2512,3012,308.703
20 feb 202412,2212,2812,1812,2612,264.284
19 feb 202412,1312,1812,1212,1512,1525.427
16 feb 202412,1812,2312,1612,1612,1685.120
15 feb 202412,1212,1612,1112,1112,1142.918
14 feb 202411,9512,0411,9512,0412,0412.274
13 feb 202412,0412,0411,9111,9511,952.663
12 feb 202412,0512,0612,0212,0612,066.381
09 feb 202412,0212,0211,9612,0012,004.269
08 feb 202412,0212,1011,9712,0612,063.114
07 feb 202412,0512,0511,9912,0012,004.033
06 feb 202411,9912,0311,9512,0312,0314.609
05 feb 202411,9711,9911,9211,9711,9711.620
02 feb 202412,0012,0411,9411,9711,9718.772
01 feb 202411,9511,9911,9111,9411,943.493
31 gen 202412,1012,1212,0412,0612,0617.045
30 gen 202412,0712,1012,0612,1012,103.547
29 gen 202412,0512,0511,9912,0512,0517.347
26 gen 202411,9012,0611,9012,0612,066.031
25 gen 202411,7211,7911,7011,7911,794.235
24 gen 202411,7211,7811,7211,7811,783.062
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...