BNP Paribas Easy MSCI Japan SRI PAB UCITS ETF C (SRIJC)

SRIJC
🏛️ 프랑스 →
26.20
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
2025-09-26 26.24 26.24 26.15 26.20 0.0M
2025-09-25 26.14 26.14 26.14 26.16 0.0M
2025-09-24 26.05 26.05 26.05 26.16 0.0M
2025-09-23 26.22 26.22 26.22 26.25 0.0M
2025-09-22 26.18 26.18 26.18 26.18 0.0M
2025-09-19 26.04 26.04 26.04 26.16 0.0M
2025-09-18 26.41 26.41 26.41 26.55 0.0M
2025-09-17 26.26 26.26 26.26 26.26 0.0M
2025-09-16 26.22 26.22 26.22 26.10 0.0M
2025-09-15 26.25 26.25 26.21 26.23 0.0M
2025-09-12 26.22 26.22 26.22 26.17 0.0M
2025-09-11 26.18 26.18 26.18 26.33 0.0M
2025-09-10 26.19 26.19 26.19 26.19 0.0M
2025-09-09 26.17 26.17 26.17 26.17 0.0M
2025-09-08 26.15 26.35 26.11 26.33 0.0M
2025-09-05 25.91 25.91 25.91 25.79 0.0M
2025-09-04 25.87 25.94 25.87 25.94 0.0M
2025-09-03 25.60 25.69 25.60 25.63 0.0M
2025-09-02 25.75 25.75 25.66 25.60 0.0M
2025-09-01 25.70 25.70 25.70 25.75 0.0M
2025-08-29 25.80 25.80 25.80 25.59 0.0M
2025-08-28 26.14 26.14 26.14 26.09 0.0M
2025-08-27 25.89 25.89 25.83 25.90 0.0M
2025-08-26 25.89 25.89 25.89 25.92 0.0M
2025-08-25 26.14 26.14 26.14 26.13 0.0M
2025-08-22 26.36 26.36 26.36 26.41 0.0M
2025-08-21 26.36 26.36 26.36 26.35 0.0M
2025-08-20 26.72 26.72 26.72 26.64 0.0M
2025-08-19 26.55 26.55 26.55 26.57 0.0M
2025-08-18 26.54 26.57 26.54 26.59 0.0M
2025-08-15 26.56 26.56 26.56 26.48 0.0M
2025-08-14 26.20 26.20 26.20 26.18 0.0M
2025-08-13 26.39 26.39 26.39 26.31 0.0M
2025-08-12 26.14 26.31 26.14 26.28 0.0M
2025-08-11 26.28 26.28 26.28 26.30 0.0M
2025-08-08 26.07 26.19 26.07 26.16 0.0M
2025-08-07 25.83 25.89 25.83 25.91 0.0M
2025-08-06 25.73 25.76 25.58 25.63 0.0M
2025-08-05 25.74 25.74 25.53 25.53 0.0M
2025-08-04 25.51 25.74 25.51 25.72 0.0M
2025-08-01 25.57 25.57 25.21 25.33 0.0M
2025-07-31 25.69 25.72 25.53 25.42 0.0M
2025-07-30 25.46 25.49 25.46 25.48 0.0M
2025-07-29 25.34 25.34 25.21 25.19 0.0M
2025-07-28 25.10 25.21 25.09 25.10 0.0M
2025-07-25 25.25 25.25 25.20 25.17 0.0M
2025-07-24 25.67 25.67 25.67 25.50 0.0M
2025-07-23 25.20 25.42 25.20 25.47 0.0M
2025-07-22 24.49 24.58 24.49 24.55 0.0M
2025-07-21 24.63 24.63 24.63 24.67 0.0M
2025-07-18 24.52 24.52 24.48 24.49 0.0M
2025-07-17 24.64 24.67 24.62 24.67 0.0M
2025-07-16 24.28 24.38 24.28 24.21 0.0M
2025-07-15 24.39 24.39 24.39 24.33 0.0M
2025-07-14 24.44 24.44 24.44 24.41 0.0M
2025-07-11 24.57 24.57 24.40 24.40 0.0M
2025-07-10 24.48 24.48 24.48 24.60 0.0M
2025-07-09 24.58 24.64 24.58 24.64 0.0M
2025-07-08 24.53 24.53 24.53 24.54 0.0M
2025-07-07 24.72 24.72 24.72 24.72 0.0M
2025-07-04 24.89 24.89 24.89 24.83 0.0M
2025-07-03 24.94 24.94 24.94 24.99 0.0M
2025-07-02 25.02 25.02 25.02 24.98 0.0M
2025-07-01 25.03 25.10 25.03 25.04 0.0M
2025-06-30 25.27 25.27 25.27 25.15 0.0M
2025-06-27 25.13 25.13 25.13 25.22 0.0M
2025-06-26 24.79 24.79 24.79 24.81 0.0M
2025-06-25 24.66 24.66 24.66 24.54 0.0M
2025-06-24 24.74 24.74 24.74 24.66 0.0M
2025-06-23 24.49 24.49 24.49 24.57 0.0M
2025-06-20 24.80 24.80 24.78 24.70 0.0M
2025-06-19 25.18 25.18 25.00 25.00 0.0M
2025-06-18 25.29 25.29 25.29 25.23 0.0M
2025-06-17 25.07 25.07 25.00 25.04 0.0M
2025-06-16 25.20 25.20 25.20 25.25 0.0M
2025-06-13 25.21 25.21 25.21 25.27 0.0M
2025-06-12 25.46 25.46 25.46 25.38 0.0M
2025-06-11 25.52 25.52 25.52 25.46 0.0M
2025-06-10 25.63 25.63 25.63 25.56 0.0M
2025-06-09 25.59 25.59 25.57 25.57 0.0M
2025-06-06 25.43 25.53 25.43 25.53 0.0M
2025-06-05 25.51 25.51 25.28 25.37 0.0M
2025-06-04 25.77 25.77 25.61 25.61 0.0M
2025-06-03 25.75 25.75 25.75 25.80 0.0M
2025-06-02 25.79 25.82 25.79 25.82 0.0M
2025-05-30 25.82 25.82 25.67 25.65 0.0M
2025-05-29 25.83 25.83 25.83 25.65 0.0M
2025-05-28 25.74 25.75 25.74 25.74 0.0M
2025-05-27 25.86 26.03 25.86 26.03 0.0M
2025-05-26 25.75 25.75 25.75 25.79 0.0M
2025-05-23 25.69 25.69 25.32 25.49 0.0M
2025-05-22 25.51 25.54 25.33 25.46 0.0M
2025-05-21 25.48 25.54 25.47 25.47 0.0M
2025-05-20 25.66 25.66 25.66 25.74 0.0M
2025-05-19 25.72 25.72 25.72 25.65 0.0M
2025-05-16 25.80 25.91 25.80 25.91 0.0M
2025-05-15 25.73 25.85 25.69 25.85 0.0M
2025-05-14 25.87 25.87 25.62 25.62 0.0M
2025-05-13 25.94 25.95 25.94 25.95 0.0M
2025-05-12 26.19 26.36 26.19 26.40 0.0M
2025-05-09 26.02 26.03 25.92 25.92 0.0M
2025-05-08 25.79 25.87 25.79 25.89 0.0M
2025-05-07 25.77 25.77 25.65 25.70 0.0M
2025-05-06 25.81 25.85 25.81 25.85 0.0M
2025-05-05 25.66 25.66 25.66 25.86 0.0M
2025-05-02 25.41 25.50 25.41 25.60 0.0M
2025-04-30 25.47 25.47 25.17 25.39 0.0M
2025-04-29 25.48 25.48 25.48 25.43 0.0M
2025-04-28 25.16 25.22 25.16 25.22 0.0M
2025-04-25 25.09 25.09 24.99 25.03 0.0M
2025-04-24 24.94 24.94 24.94 25.16 0.0M
2025-04-23 25.32 25.47 25.32 25.37 0.0M
2025-04-22 24.92 24.92 24.92 25.15 0.0M
2025-04-17 24.81 24.89 24.81 24.89 0.0M
2025-04-16 24.59 24.60 24.59 24.71 0.0M
2025-04-15 24.49 24.72 24.49 24.71 0.0M
2025-04-14 24.31 24.51 24.31 24.45 0.0M
2025-04-11 23.93 23.93 23.35 23.51 0.0M
2025-04-10 24.16 24.22 23.83 23.91 0.0M
2025-04-09 23.54 23.54 23.15 23.15 0.0M
2025-04-08 23.90 24.19 23.64 23.98 0.0M
2025-04-07 22.69 23.47 22.48 23.19 0.0M
2025-04-04 24.43 24.43 23.49 23.49 0.0M
2025-04-03 24.89 24.89 24.23 24.27 0.0M
2025-04-02 25.47 25.47 25.29 25.30 0.0M
2025-04-01 25.66 25.66 25.66 25.71 0.0M
2025-03-31 25.65 25.77 25.65 25.77 0.0M
2025-03-28 26.16 26.16 25.86 25.86 0.0M
2025-03-27 26.60 26.60 26.42 26.46 0.0M
2025-03-26 26.51 26.51 26.51 26.34 0.0M
2025-03-25 26.33 26.53 26.33 26.53 0.0M
2025-03-24 26.20 26.32 26.20 26.26 0.0M
2025-03-21 26.34 26.34 26.31 26.35 0.0M
2025-03-20 26.44 26.44 26.44 26.34 0.0M
2025-03-19 26.18 26.18 26.18 26.23 0.0M
2025-03-18 26.10 26.12 26.10 26.12 0.0M
2025-03-17 26.18 26.21 26.18 26.21 0.0M
2025-03-14 25.90 26.18 25.90 26.11 0.0M
2025-03-13 25.85 25.85 25.85 25.87 0.0M
2025-03-12 25.58 25.74 25.58 25.74 0.0M
2025-03-11 25.66 25.66 25.66 25.31 0.0M
2025-03-10 26.06 26.06 25.85 25.85 0.0M
2025-03-07 26.00 26.00 25.90 25.90 0.0M
2025-03-06 26.28 26.28 26.07 26.10 0.0M
2025-03-05 26.33 26.33 26.18 26.18 0.0M
2025-03-04 26.70 26.70 26.31 26.31 0.0M
2025-03-03 26.91 26.91 26.82 26.82 0.0M
2025-02-28 26.57 26.65 26.57 26.65 0.0M
2025-02-27 26.94 27.00 26.94 26.97 0.0M
2025-02-26 26.80 26.92 26.80 26.92 0.0M
2025-02-25 26.75 26.75 26.57 26.59 0.0M
2025-02-24 26.42 26.42 26.27 26.34 0.0M
2025-02-21 26.53 26.53 26.53 26.58 0.0M
2025-02-20 26.60 26.60 26.51 26.51 0.0M
2025-02-19 26.54 26.54 26.46 26.52 0.0M
2025-02-18 26.42 26.48 26.38 26.48 0.0M
2025-02-17 26.46 26.53 26.46 26.53 0.0M
2025-02-14 26.28 26.32 26.22 26.22 0.0M
2025-02-13 26.26 26.46 26.26 26.46 0.0M
2025-02-12 26.24 26.24 26.11 26.11 0.0M
2025-02-11 26.60 26.60 26.59 26.59 0.0M
2025-02-10 26.59 26.74 26.59 26.74 0.0M
2025-02-07 26.54 26.62 26.54 26.61 0.0M
2025-02-06 26.45 26.67 26.45 26.67 0.0M
2025-02-05 26.12 26.27 26.12 26.27 0.0M
2025-02-04 26.21 26.37 26.21 26.37 0.0M
2025-02-03 26.39 26.55 26.39 26.55 0.0M
2025-01-31 26.66 26.70 26.65 26.65 0.0M
2025-01-30 26.59 26.66 26.59 26.64 0.0M
2025-01-29 26.62 26.62 26.54 26.54 0.0M
2025-01-28 26.26 26.37 26.26 26.37 0.0M
2025-01-27 25.87 25.88 25.87 25.88 0.0M
2025-01-24 25.75 25.85 25.75 25.85 0.0M
2025-01-23 25.60 25.73 25.60 25.73 0.0M
2025-01-22 25.61 25.67 25.61 25.67 0.0M
2025-01-21 25.64 25.72 25.64 25.72 0.0M
2025-01-20 25.72 25.72 25.64 25.64 0.0M
2025-01-17 25.60 25.69 25.59 25.69 0.0M
2025-01-16 25.55 25.56 25.55 25.56 0.0M
2025-01-15 25.27 25.50 25.27 25.49 0.0M
2025-01-14 25.20 25.20 25.07 25.07 0.0M
2025-01-13 25.09 25.09 25.02 25.11 0.0M
2025-01-10 25.15 25.18 25.13 25.13 0.0M
2025-01-09 25.30 25.40 25.30 25.40 0.0M
2025-01-08 25.48 25.52 25.43 25.52 0.0M
2025-01-07 25.60 25.68 25.60 25.64 0.0M
2025-01-06 25.54 25.63 25.54 25.63 0.0M
2025-01-03 25.68 25.80 25.64 25.77 0.0M
2025-01-02 25.67 26.00 25.67 25.98 0.0M