Yahoo

Mail

UK markets open in 1 hour 18 minutes

NIKKEI 225
38,354.72
-50.94(-0.13%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.17
-0.76(-0.93%)
GOLD FUTURES
2,296.70
-6.20(-0.27%)
DOW
37,815.92
-570.17(-1.49%)
Bitcoin GBP
48,145.20
-2,448.64(-4.84%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

BNPP E NMX 30 Infrastructure Glbl ETF (ENG.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

69.87

-0.49

(-0.69%)

At close: 05:25PM CEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	70.23	70.23	69.77	69.87	69.87	287
29 Apr 2024	70.00	70.00	70.00	70.36	70.36	-
26 Apr 2024	69.69	69.69	69.43	69.43	69.43	2,195
25 Apr 2024	69.98	69.98	69.98	69.44	69.44	257
24 Apr 2024	70.43	70.50	70.03	70.12	70.12	764
23 Apr 2024	70.24	70.24	70.24	70.59	70.59	-
22 Apr 2024	69.88	69.98	69.88	69.83	69.83	150
19 Apr 2024	68.94	69.35	68.94	69.38	69.38	226
18 Apr 2024	69.13	69.26	69.04	69.26	69.26	5,075
17 Apr 2024	68.97	69.24	68.96	68.98	68.98	191
16 Apr 2024	69.40	69.49	69.40	69.03	69.03	58
15 Apr 2024	70.34	70.34	70.02	69.89	69.89	4,972
12 Apr 2024	70.50	70.50	70.25	70.39	70.39	2
11 Apr 2024	70.14	70.14	70.14	69.94	69.94	-
10 Apr 2024	70.93	70.93	70.93	70.13	70.13	-
09 Apr 2024	70.35	70.64	70.35	70.54	70.54	550
08 Apr 2024	70.19	70.19	70.19	70.43	70.43	70
05 Apr 2024	70.35	70.44	70.35	70.24	70.24	26
04 Apr 2024	71.01	71.06	71.01	70.97	70.97	1
03 Apr 2024	70.83	70.83	70.83	70.83	70.83	-
02 Apr 2024	71.81	71.81	71.81	71.15	71.15	-
28 Mar 2024	71.85	71.85	71.85	71.94	71.94	-
27 Mar 2024	71.20	71.52	71.20	71.52	71.52	9,698
26 Mar 2024	71.18	71.18	71.18	71.17	71.17	-
25 Mar 2024	71.39	71.39	71.22	71.23	71.23	26
22 Mar 2024	71.38	71.69	71.28	71.35	71.35	194
21 Mar 2024	71.18	71.18	71.18	71.37	71.37	-
20 Mar 2024	70.74	70.74	70.74	70.87	70.87	-
19 Mar 2024	70.63	70.63	70.63	70.68	70.68	-
18 Mar 2024	70.64	70.64	70.64	70.66	70.66	-
15 Mar 2024	70.92	71.02	70.92	70.67	70.67	250
14 Mar 2024	71.17	71.17	70.56	70.58	70.58	81
13 Mar 2024	71.07	71.07	70.97	71.03	71.03	146
12 Mar 2024	71.18	71.18	71.18	71.02	71.02	-
11 Mar 2024	70.93	70.93	70.93	70.97	70.97	14
08 Mar 2024	70.98	70.98	70.98	71.10	71.10	-
07 Mar 2024	70.44	70.44	70.44	71.06	71.06	-
06 Mar 2024	70.27	70.27	70.27	70.54	70.54	-
05 Mar 2024	70.29	70.29	70.25	70.30	70.30	320
04 Mar 2024	70.14	70.14	69.98	70.13	70.13	432
01 Mar 2024	70.35	70.35	70.11	70.32	70.32	358
29 Feb 2024	70.29	70.29	70.29	70.29	70.29	-
28 Feb 2024	69.74	69.74	69.38	69.38	69.38	230
27 Feb 2024	69.39	69.66	69.39	69.57	69.57	90
26 Feb 2024	69.83	69.83	69.83	69.53	69.53	-
23 Feb 2024	69.70	69.88	69.69	69.94	69.94	509
22 Feb 2024	69.63	69.63	69.63	69.63	69.63	-
21 Feb 2024	69.38	69.38	69.18	69.22	69.22	1
20 Feb 2024	69.63	69.63	69.48	69.50	69.50	360
19 Feb 2024	69.61	69.61	69.61	69.60	69.60	-
16 Feb 2024	70.08	70.08	69.86	69.77	69.77	100
15 Feb 2024	69.80	69.80	69.77	69.87	69.87	282
14 Feb 2024	69.26	69.56	69.26	69.41	69.41	71
13 Feb 2024	69.91	69.91	69.03	69.18	69.18	155
12 Feb 2024	69.89	69.89	69.89	69.89	69.89	-
09 Feb 2024	69.49	69.49	69.49	69.39	69.39	-
08 Feb 2024	69.61	69.61	69.59	69.45	69.45	100
07 Feb 2024	69.86	69.86	69.86	69.86	69.86	-
06 Feb 2024	69.92	69.97	69.91	70.09	70.09	163
05 Feb 2024	70.17	70.17	69.86	69.90	69.90	110
02 Feb 2024	70.53	70.53	69.98	70.08	70.08	76
01 Feb 2024	70.10	70.10	69.92	69.85	69.85	2
31 Jan 2024	70.19	70.61	70.19	70.32	70.32	528
30 Jan 2024	70.45	70.45	69.98	70.08	70.08	2
29 Jan 2024	70.19	70.28	69.98	70.28	70.28	2
26 Jan 2024	70.11	70.31	70.02	70.31	70.31	54
25 Jan 2024	69.36	70.10	69.36	70.10	70.10	881
24 Jan 2024	70.07	70.07	69.61	69.70	69.70	201
23 Jan 2024	69.91	69.91	69.81	69.84	69.84	110
22 Jan 2024	69.62	69.62	69.62	69.96	69.96	-
19 Jan 2024	69.19	69.19	68.97	69.01	69.01	14
18 Jan 2024	68.91	69.11	68.82	69.09	69.09	1,684
17 Jan 2024	69.27	69.27	69.27	69.28	69.28	600
16 Jan 2024	69.69	70.12	69.69	70.12	70.12	2,404
15 Jan 2024	70.13	70.13	69.86	70.03	70.03	484
12 Jan 2024	69.76	69.76	69.76	70.11	70.11	-
11 Jan 2024	70.19	70.19	69.83	69.43	69.43	1
10 Jan 2024	69.71	69.74	69.71	69.80	69.80	75
09 Jan 2024	69.58	70.03	69.58	70.03	70.03	902
08 Jan 2024	69.18	69.18	69.18	69.36	69.36	-
05 Jan 2024	69.34	69.34	68.92	69.28	69.28	167
04 Jan 2024	69.51	69.51	69.27	69.55	69.55	5
03 Jan 2024	69.98	69.98	69.98	69.56	69.56	-
02 Jan 2024	70.32	70.32	69.88	70.09	70.09	441
29 Dec 2023	70.23	70.39	70.00	70.00	70.00	532
28 Dec 2023	70.04	70.04	70.04	69.92	69.92	-
27 Dec 2023	69.92	69.98	69.92	69.98	69.98	195
22 Dec 2023	69.66	69.66	69.66	69.92	69.92	-
21 Dec 2023	69.61	69.61	69.61	69.61	69.61	-
20 Dec 2023	70.14	70.23	69.90	70.23	70.23	57
19 Dec 2023	69.81	69.90	69.81	69.89	69.89	345
18 Dec 2023	69.98	69.98	69.98	69.71	69.71	-
15 Dec 2023	70.35	70.35	70.35	70.28	70.28	142
14 Dec 2023	70.54	70.54	70.32	70.34	70.34	300
13 Dec 2023	69.36	69.48	69.20	69.48	69.48	659
12 Dec 2023	69.48	69.48	69.48	69.24	69.24	-
11 Dec 2023	69.44	69.44	69.44	69.44	69.44	-
08 Dec 2023	68.96	68.96	68.96	69.12	69.12	-
07 Dec 2023	68.68	68.71	68.67	68.83	68.83	4,540
06 Dec 2023	68.92	69.16	68.86	69.16	69.16	377
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

NIKKEI 22538,354.72-50.94(-0.13%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.17-0.76(-0.93%)

GOLD FUTURES2,296.70-6.20(-0.27%)

DOW37,815.92-570.17(-1.49%)

Bitcoin GBP48,145.20-2,448.64(-4.84%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

BNPP E NMX 30 Infrastructure Glbl ETF (ENG.PA)

NIKKEI 225
38,354.72
-50.94(-0.13%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.17
-0.76(-0.93%)

GOLD FUTURES
2,296.70
-6.20(-0.27%)

DOW
37,815.92
-570.17(-1.49%)

Bitcoin GBP
48,145.20
-2,448.64(-4.84%)