BNP Paribas Easy MSCI Europe SRI PAB UCITS ETF Distribution (SRIE)

SRIE
🏛️ 프랑스 →
29.05
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 24.78 24.78 24.51 24.51 0.0M
2022-12-29 24.58 24.91 24.58 24.91 0.0M
2022-12-28 24.73 24.74 24.72 24.74 0.0M
2022-12-27 24.84 24.84 24.71 24.71 0.0M
2022-12-23 24.69 24.72 24.68 24.68 0.0M
2022-12-22 24.94 24.94 24.66 24.68 0.0M
2022-12-21 24.62 24.72 24.62 24.72 0.0M
2022-12-20 24.38 24.58 24.37 24.56 0.0M
2022-12-19 24.69 24.71 24.65 24.65 0.0M
2022-12-16 24.93 24.93 24.56 24.56 0.0M
2022-12-15 25.46 25.46 24.97 24.97 0.0M
2022-12-14 25.56 25.70 25.56 25.70 0.0M
2022-12-13 25.39 25.75 25.28 25.75 0.0M
2022-12-12 25.40 25.40 25.33 25.35 0.0M
2022-12-09 25.36 25.60 25.36 25.53 0.0M
2022-12-08 25.32 25.32 25.24 25.27 0.0M
2022-12-07 25.39 25.39 25.31 25.31 0.0M
2022-12-06 25.63 25.64 25.48 25.48 0.0M
2022-12-05 25.76 25.76 25.61 25.61 0.0M
2022-12-02 25.66 25.76 25.66 25.76 0.0M
2022-12-01 25.78 25.81 25.78 25.78 0.0M
2022-11-30 25.52 25.52 25.39 25.45 0.0M
2022-11-29 25.50 25.55 25.34 25.34 0.0M
2022-11-28 25.53 25.55 25.44 25.49 0.0M
2022-11-25 25.66 25.74 25.65 25.71 0.0M
2022-11-24 25.53 25.73 25.53 25.73 0.0M
2022-11-23 25.28 25.55 25.23 25.55 0.0M
2022-11-22 25.19 25.28 25.14 25.28 0.0M
2022-11-21 25.15 25.24 25.15 25.24 0.0M
2022-11-18 24.97 25.24 24.97 25.24 0.0M
2022-11-17 25.13 25.13 24.86 24.86 0.0M
2022-11-16 25.27 25.27 25.02 25.02 0.0M
2022-11-15 25.33 25.33 25.26 25.33 0.0M
2022-11-14 25.30 25.36 25.25 25.25 0.0M
2022-11-11 25.27 25.37 25.21 25.21 0.0M
2022-11-10 24.18 25.19 24.18 25.19 0.0M
2022-11-09 24.28 24.28 24.18 24.28 0.0M
2022-11-08 23.87 24.32 23.87 24.32 0.0M
2022-11-07 23.70 23.99 23.70 23.97 0.0M
2022-11-04 23.50 23.80 23.50 23.80 0.0M
2022-11-03 23.40 23.42 23.24 23.38 0.0M
2022-11-02 23.80 23.80 23.68 23.68 0.0M
2022-11-01 23.93 23.93 23.74 23.74 0.0M
2022-10-31 23.68 23.68 23.68 23.68 0.0M
2022-10-28 23.46 23.67 23.46 23.67 0.0M
2022-10-27 23.65 23.71 23.65 23.71 0.0M
2022-10-26 23.54 23.76 23.54 23.76 0.0M
2022-10-25 23.27 23.66 23.26 23.66 0.0M
2022-10-24 23.12 23.29 23.12 23.18 0.0M
2022-10-21 22.77 22.81 22.54 22.81 0.0M
2022-10-20 22.83 23.04 22.83 23.04 0.0M
2022-10-18 23.18 23.22 23.16 23.16 0.0M
2022-10-17 22.73 23.03 22.73 23.03 0.0M
2022-10-14 22.81 22.81 22.57 22.57 0.0M
2022-10-13 22.03 22.41 22.03 22.41 0.0M
2022-10-12 22.31 22.31 22.20 22.20 0.0M
2022-10-11 22.36 22.40 22.30 22.40 0.0M
2022-10-10 22.42 22.54 22.42 22.54 0.0M
2022-10-07 22.86 22.89 22.53 22.53 0.0M
2022-10-06 23.21 23.21 22.94 22.94 0.0M
2022-10-05 23.32 23.32 23.08 23.08 0.0M
2022-10-04 22.91 23.42 22.91 23.42 0.0M
2022-10-03 22.22 22.66 22.07 22.64 0.1M
2022-09-30 22.24 22.43 22.24 22.43 0.0M
2022-09-28 22.34 22.54 21.96 22.54 0.0M
2022-09-27 22.78 22.78 22.48 22.48 0.0M
2022-09-26 22.64 22.75 22.63 22.68 0.0M
2022-09-23 23.24 23.24 22.75 22.75 0.0M
2022-09-22 23.41 23.63 23.25 23.25 0.0M
2022-09-21 23.45 23.79 23.45 23.79 0.0M
2022-09-20 24.01 24.08 23.56 23.56 0.0M
2022-09-19 23.93 23.93 23.82 23.87 0.0M
2022-09-16 24.02 24.07 23.95 23.95 0.0M
2022-09-15 24.50 24.51 24.30 24.30 0.0M
2022-09-14 24.63 24.66 24.46 24.46 0.0M
2022-09-13 25.29 25.34 24.72 24.72 0.0M
2022-09-12 24.75 25.19 24.75 25.19 0.0M
2022-09-09 24.41 24.73 24.41 24.73 0.0M
2022-09-08 24.40 24.40 24.00 24.37 0.0M
2022-09-07 24.18 24.31 24.17 24.28 0.0M
2022-09-06 24.37 24.46 24.24 24.38 0.0M
2022-09-05 24.11 24.29 24.11 24.29 0.0M
2022-09-02 24.23 24.56 24.15 24.56 0.0M
2022-09-01 24.32 24.32 24.08 24.10 0.0M
2022-08-31 24.94 24.94 24.54 24.54 0.0M
2022-08-30 25.05 25.23 24.81 24.81 0.0M
2022-08-29 24.98 24.98 24.96 24.96 0.0M
2022-08-26 25.83 25.87 25.24 25.24 0.0M
2022-08-24 25.56 25.70 25.56 25.70 0.0M
2022-08-23 25.72 25.73 25.63 25.63 0.0M
2022-08-22 26.07 26.07 25.85 25.85 0.0M
2022-08-19 26.20 26.29 26.12 26.12 0.0M
2022-08-18 26.19 26.32 26.19 26.32 0.0M
2022-08-17 26.59 26.59 26.25 26.25 0.0M
2022-08-16 26.57 26.57 26.50 26.50 0.0M
2022-08-15 26.55 26.55 26.52 26.54 0.0M
2022-08-12 26.41 26.49 26.40 26.41 0.0M
2022-08-11 26.57 26.57 26.41 26.44 0.0M
2022-08-10 25.91 26.42 25.91 26.41 0.0M
2022-08-09 26.19 26.19 25.96 26.01 0.0M
2022-08-08 26.24 26.24 26.21 26.21 0.0M
2022-08-05 26.39 26.41 26.02 26.02 0.0M
2022-08-04 26.36 26.38 26.36 26.38 0.0M
2022-08-03 26.17 26.28 26.17 26.28 0.0M
2022-08-02 26.19 26.25 26.12 26.19 0.0M
2022-08-01 26.35 26.35 26.30 26.30 0.0M
2022-07-29 26.09 26.35 26.09 26.35 0.0M
2022-07-28 25.72 25.96 25.72 25.96 0.0M
2022-07-27 25.57 25.57 25.56 25.56 0.0M
2022-07-26 25.46 25.46 25.41 25.44 0.0M
2022-07-25 25.49 25.52 25.49 25.52 0.0M
2022-07-22 25.42 25.61 25.42 25.56 0.0M
2022-07-21 25.22 25.54 25.22 25.54 0.0M
2022-07-20 25.35 25.35 25.29 25.29 0.0M
2022-07-19 24.87 25.29 24.87 25.29 0.0M
2022-07-18 24.89 25.01 24.89 25.01 0.0M
2022-07-15 24.51 24.79 24.51 24.79 0.0M
2022-07-14 24.73 24.73 24.45 24.45 0.0M
2022-07-13 24.91 24.91 24.76 24.76 0.0M
2022-07-12 24.72 24.93 24.72 24.93 0.0M
2022-07-11 24.64 24.81 24.64 24.79 0.0M
2022-07-08 24.78 24.92 24.71 24.92 0.0M
2022-07-07 24.61 24.82 24.59 24.81 0.0M
2022-07-06 24.31 24.44 24.31 24.42 0.0M
2022-07-05 24.38 24.41 23.94 23.98 0.0M
2022-07-04 24.32 24.37 24.25 24.25 0.0M
2022-07-01 23.86 24.16 23.86 24.16 0.0M
2022-06-30 24.05 24.09 23.92 24.09 0.0M
2022-06-29 24.32 24.37 24.15 24.37 0.0M
2022-06-28 24.61 24.61 24.50 24.50 0.0M
2022-06-27 24.54 24.64 24.40 24.47 0.0M
2022-06-24 23.77 24.34 23.77 24.34 0.0M
2022-06-23 23.70 23.70 23.57 23.67 0.0M
2022-06-22 23.69 23.84 23.65 23.84 0.0M
2022-06-21 24.09 24.23 24.02 24.02 0.0M
2022-06-20 23.90 23.99 23.90 23.99 0.0M
2022-06-17 23.74 24.06 23.74 23.85 0.0M
2022-06-16 24.25 24.25 23.75 23.75 0.0M
2022-06-15 24.14 24.34 24.14 24.34 0.0M
2022-06-14 24.47 24.47 23.90 23.90 0.0M
2022-06-13 24.61 24.61 24.33 24.33 0.0M
2022-06-10 25.32 25.32 24.84 24.86 0.0M
2022-06-09 25.59 25.59 25.46 25.46 0.0M
2022-06-08 25.99 25.99 25.74 25.74 0.0M
2022-06-07 25.98 25.98 25.96 25.97 0.0M
2022-06-06 26.08 26.18 26.08 26.12 0.0M
2022-06-03 26.09 26.09 25.85 25.85 0.0M
2022-06-02 25.89 25.96 25.89 25.96 0.0M
2022-06-01 26.14 26.14 25.71 25.74 0.1M
2022-05-31 26.22 26.22 26.04 26.06 0.0M
2022-05-30 26.28 26.35 26.28 26.34 0.0M
2022-05-27 25.89 26.08 25.89 26.08 0.0M
2022-05-25 25.67 25.67 25.41 25.57 0.0M
2022-05-24 25.54 25.65 25.49 25.49 0.0M
2022-05-23 25.76 25.86 25.56 25.78 0.0M
2022-05-20 25.40 25.65 25.40 25.47 0.0M
2022-05-18 26.04 26.04 25.59 25.59 0.0M
2022-05-17 25.93 26.01 25.93 26.01 0.0M
2022-05-16 25.67 25.73 25.67 25.73 0.0M
2022-05-13 25.36 25.74 25.35 25.74 0.0M
2022-05-12 24.92 25.33 24.88 25.25 0.0M
2022-05-11 25.08 25.39 25.00 25.39 0.0M
2022-05-10 24.91 25.17 24.89 24.89 0.0M
2022-05-09 25.30 25.30 24.69 24.69 0.0M
2022-05-06 25.88 25.88 25.45 25.45 0.0M
2022-05-05 26.75 26.75 26.00 26.03 0.0M
2022-05-04 26.51 26.51 26.23 26.23 0.0M
2022-05-03 26.55 26.60 26.39 26.53 0.0M
2022-05-02 26.59 26.59 26.33 26.33 0.0M
2022-04-29 26.84 26.92 26.80 26.81 0.0M
2022-04-28 26.71 26.75 26.58 26.64 0.0M
2022-04-27 27.11 27.31 26.88 27.28 0.0M
2022-04-26 27.62 27.62 27.12 27.12 0.0M
2022-04-25 27.29 27.46 27.29 27.36 0.0M
2022-04-22 28.02 28.03 27.80 27.80 0.0M
2022-04-21 28.23 28.33 28.23 28.27 0.0M
2022-04-20 27.92 28.24 27.92 28.21 0.0M
2022-04-19 27.96 27.96 27.79 27.95 0.0M
2022-04-14 27.90 28.13 27.90 28.13 0.0M
2022-04-13 27.83 27.86 27.68 27.86 0.0M
2022-04-12 27.66 27.90 27.66 27.90 0.0M
2022-04-11 28.11 28.11 27.97 27.97 0.0M
2022-04-08 28.20 28.20 28.08 28.20 0.0M
2022-04-07 27.93 28.18 27.90 27.90 0.0M
2022-04-06 28.24 28.24 27.77 27.86 0.0M
2022-04-05 28.27 28.36 28.23 28.33 0.0M
2022-04-04 28.11 28.20 28.05 28.20 0.0M
2022-04-01 28.00 28.09 27.98 28.04 0.0M
2022-03-31 28.27 28.27 27.92 27.92 0.0M
2022-03-30 28.20 28.20 28.02 28.12 0.0M
2022-03-29 28.03 28.29 28.03 28.29 0.0M
2022-03-28 27.78 27.81 27.75 27.75 0.0M
2022-03-25 27.67 27.69 27.59 27.59 0.0M
2022-03-24 27.78 27.78 27.65 27.65 0.2M
2022-03-23 28.11 28.11 27.70 27.70 0.0M
2022-03-22 27.93 28.09 27.91 28.09 0.0M
2022-03-21 27.91 27.94 27.85 27.93 0.0M
2022-03-18 27.75 27.94 27.75 27.94 0.0M
2022-03-17 27.85 27.85 27.54 27.75 0.1M
2022-03-16 27.29 27.62 27.29 27.62 0.0M
2022-03-15 26.54 26.79 26.41 26.79 0.0M
2022-03-14 26.54 26.79 26.54 26.79 0.0M
2022-03-11 26.07 26.63 26.03 26.35 0.3M
2022-03-10 26.55 26.55 26.03 26.15 0.1M
2022-03-09 25.90 26.63 25.90 26.63 0.1M
2022-03-08 25.52 26.05 25.30 25.30 0.0M
2022-03-07 25.39 25.79 25.17 25.65 0.1M
2022-03-04 26.59 26.72 25.99 25.99 0.0M
2022-03-03 27.30 27.30 26.79 26.79 0.0M
2022-03-02 27.08 27.24 27.01 27.24 0.1M
2022-03-01 27.73 27.73 27.14 27.14 0.0M
2022-02-28 27.38 27.71 27.38 27.50 0.7M
2022-02-25 27.18 27.70 27.03 27.70 0.0M
2022-02-24 26.68 27.01 26.61 26.88 0.0M
2022-02-23 27.83 27.83 27.67 27.67 0.0M
2022-02-22 27.26 27.80 27.26 27.72 0.0M
2022-02-21 28.35 28.35 27.72 27.77 0.1M
2022-02-18 28.44 28.50 28.22 28.22 0.2M
2022-02-17 28.59 28.59 28.34 28.37 0.0M
2022-02-16 28.57 28.67 28.49 28.49 0.1M
2022-02-15 28.16 28.56 28.16 28.56 0.2M
2022-02-14 28.03 28.12 27.86 28.12 0.0M
2022-02-11 28.64 28.64 28.50 28.60 0.1M
2022-02-10 28.94 28.94 28.87 28.87 0.0M
2022-02-09 28.71 28.89 28.71 28.88 0.0M
2022-02-08 28.49 28.49 28.42 28.42 0.7M
2022-02-07 28.49 28.49 28.25 28.40 0.0M
2022-02-04 28.87 28.87 28.28 28.28 0.0M
2022-02-03 29.28 29.28 28.75 28.75 2.2M
2022-02-02 29.29 29.39 29.29 29.32 0.0M
2022-02-01 29.14 29.23 29.09 29.17 2.7M
2022-01-31 28.91 28.92 28.80 28.92 0.1M
2022-01-28 28.69 28.72 28.64 28.64 0.0M
2022-01-27 28.39 28.91 28.39 28.91 0.0M
2022-01-26 28.63 28.89 28.63 28.76 0.0M
2022-01-25 28.44 28.48 28.35 28.37 0.3M
2022-01-24 29.07 29.07 28.21 28.21 0.2M
2022-01-21 29.36 29.36 29.25 29.25 0.4M
2022-01-20 29.65 29.76 29.54 29.76 0.0M
2022-01-19 29.38 29.57 29.38 29.57 0.0M
2022-01-18 29.67 29.67 29.48 29.50 0.0M
2022-01-17 29.64 29.84 29.64 29.84 0.1M
2022-01-14 29.70 29.73 29.57 29.57 0.0M
2022-01-13 29.93 29.98 29.91 29.94 0.0M
2022-01-12 29.99 30.01 29.99 30.01 0.0M
2022-01-11 29.95 29.95 29.86 29.87 0.0M
2022-01-10 30.26 30.26 29.62 29.72 0.0M
2022-01-07 30.21 30.28 30.08 30.18 0.0M
2022-01-06 30.41 30.41 30.15 30.30 0.1M
2022-01-05 30.79 30.79 30.68 30.73 0.1M
2022-01-04 30.80 30.80 30.73 30.77 0.0M
2022-01-03 30.73 30.75 30.68 30.68 0.0M