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
2023-12-29 27.41 27.31 27.25 27.25 0.0M
2023-12-28 27.36 27.36 27.26 27.26 0.0M
2023-12-27 27.25 27.30 27.25 27.30 0.0M
2023-12-22 27.12 27.21 27.12 27.20 0.0M
2023-12-21 27.14 27.18 27.09 27.17 0.0M
2023-12-20 27.23 27.26 27.14 27.26 0.0M
2023-12-19 27.14 27.19 27.13 27.21 0.0M
2023-12-18 27.11 27.19 27.04 27.08 0.0M
2023-12-15 27.18 27.26 27.18 27.23 0.1M
2023-12-14 27.26 27.26 27.17 27.17 0.0M
2023-12-13 26.84 26.88 26.79 26.79 0.0M
2023-12-12 26.84 26.89 26.78 26.78 0.0M
2023-12-11 26.73 26.75 26.73 26.84 0.0M
2023-12-08 26.73 26.79 26.66 26.79 0.0M
2023-12-07 26.66 26.64 26.55 26.64 0.0M
2023-12-06 26.55 26.64 26.45 26.64 0.0M
2023-12-05 26.46 26.47 26.22 26.47 0.0M
2023-12-04 26.22 26.29 26.29 26.29 0.0M
2023-12-01 26.15 26.30 26.15 26.30 0.0M
2023-11-30 26.15 26.07 26.01 26.07 0.0M
2023-11-29 26.01 25.96 25.82 25.96 0.0M
2023-11-28 25.82 25.80 25.70 25.80 0.0M
2023-11-27 25.78 25.88 25.86 25.88 0.0M
2023-11-24 25.76 25.86 25.76 25.86 0.0M
2023-11-23 25.76 25.80 25.76 25.80 0.0M
2023-11-22 25.76 25.75 25.69 25.75 0.0M
2023-11-21 25.69 25.65 25.57 25.63 0.0M
2023-11-20 25.64 25.65 25.64 25.64 0.0M
2023-11-17 25.53 25.70 25.53 25.70 0.0M
2023-11-16 25.58 25.58 25.48 25.48 0.1M
2023-11-15 25.58 25.70 25.65 25.65 0.0M
2023-11-14 25.67 25.59 25.10 25.10 0.0M
2023-11-13 25.15 25.14 25.01 25.01 0.0M
2023-11-10 25.09 25.09 24.91 24.97 0.0M
2023-11-09 25.09 25.21 24.99 25.21 0.0M
2023-11-08 24.99 24.97 24.79 24.97 0.0M
2023-11-07 24.79 24.91 24.81 24.91 0.0M
2023-11-06 24.81 25.00 24.80 24.81 0.1M
2023-11-03 24.86 24.98 24.86 24.98 0.0M
2023-11-02 24.86 24.83 24.57 24.76 0.0M
2023-11-01 24.57 24.27 24.22 24.22 0.0M
2023-10-30 24.26 24.06 23.99 23.99 0.0M
2023-10-27 24.06 24.05 23.90 23.90 0.0M
2023-10-25 23.96 24.10 24.02 24.07 0.0M
2023-10-24 24.12 24.12 23.96 24.12 0.0M
2023-10-23 24.03 24.03 24.00 24.00 0.0M
2023-10-20 24.01 24.01 23.97 23.96 0.0M
2023-10-19 24.01 24.44 24.29 24.29 0.0M
2023-10-18 24.44 24.78 24.58 24.58 0.0M
2023-10-17 24.78 24.92 24.82 24.92 0.0M
2023-10-16 24.85 24.95 24.83 24.94 0.0M
2023-10-13 25.05 25.05 25.05 24.84 0.0M
2023-10-12 25.29 25.37 25.21 25.12 0.0M
2023-10-11 25.06 25.16 25.06 25.14 0.0M
2023-10-10 24.96 25.18 24.96 25.18 0.0M
2023-10-09 24.96 24.73 24.63 24.69 0.0M
2023-10-06 24.62 24.62 24.62 24.79 0.0M
2023-10-05 24.64 24.64 24.60 24.60 0.0M
2023-10-04 24.36 24.51 24.36 24.50 0.0M
2023-10-03 24.71 24.71 24.50 24.50 0.0M
2023-10-02 25.16 25.16 24.81 24.81 0.0M
2023-09-29 25.16 25.25 25.07 25.09 0.0M
2023-09-27 25.07 24.97 24.83 24.83 0.0M
2023-09-26 24.93 24.99 24.91 24.93 0.0M
2023-09-25 25.24 25.24 25.02 25.13 0.0M
2023-09-22 25.24 25.33 25.28 25.32 0.0M
2023-09-21 25.64 25.64 25.45 25.45 0.0M
2023-09-20 25.64 25.79 25.59 25.79 0.0M
2023-09-19 25.59 25.60 25.50 25.60 0.0M
2023-09-18 25.80 25.80 25.55 25.58 0.0M
2023-09-15 26.02 26.02 25.84 25.84 0.0M
2023-09-14 25.45 25.77 25.45 25.77 0.0M
2023-09-13 25.35 25.39 25.31 25.40 0.0M
2023-09-12 25.63 25.63 25.49 25.49 0.0M
2023-09-11 25.59 25.60 25.56 25.59 0.0M
2023-09-08 25.55 25.55 25.46 25.47 0.0M
2023-09-07 25.41 25.44 25.41 25.45 0.0M
2023-09-06 25.50 25.51 25.41 25.51 0.0M
2023-09-05 25.63 25.65 25.61 25.61 0.0M
2023-09-04 25.95 26.00 25.95 25.76 0.0M
2023-09-01 25.80 25.88 25.80 25.81 0.0M
2023-08-31 25.88 25.93 25.84 25.84 0.0M
2023-08-30 25.90 25.90 25.84 25.86 0.0M
2023-08-29 25.72 25.89 25.72 25.89 0.0M
2023-08-28 25.57 25.60 25.57 25.63 0.0M
2023-08-25 25.35 25.40 25.35 25.40 0.0M
2023-08-24 25.76 25.76 25.40 25.40 0.0M
2023-08-23 25.42 25.51 25.42 25.51 0.0M
2023-08-22 25.32 25.34 25.32 25.34 0.0M
2023-08-21 25.25 25.35 25.20 25.20 0.0M
2023-08-18 25.25 25.25 25.23 25.23 0.0M
2023-08-17 25.48 25.50 25.48 25.37 0.0M
2023-08-16 25.57 25.66 25.57 25.57 0.0M
2023-08-14 25.75 25.77 25.73 25.81 0.0M
2023-08-11 25.95 25.95 25.95 25.77 0.0M
2023-08-10 25.95 26.08 25.95 26.08 0.0M
2023-08-09 26.03 26.03 26.03 25.82 0.0M
2023-08-08 25.72 25.85 25.69 25.85 0.0M
2023-08-07 25.75 25.81 25.75 25.81 0.0M
2023-08-04 25.72 25.81 25.61 25.81 0.0M
2023-08-02 25.90 25.90 25.89 25.89 0.0M
2023-08-01 26.37 26.37 26.20 26.20 0.0M
2023-07-31 26.42 26.44 26.42 26.44 0.0M
2023-07-28 26.49 26.49 26.44 26.49 0.0M
2023-07-27 26.40 26.68 26.40 26.62 0.0M
2023-07-26 26.31 26.31 26.25 26.25 0.0M
2023-07-25 26.16 26.16 26.10 26.33 0.0M
2023-07-24 26.10 26.10 26.10 26.16 0.0M
2023-07-21 26.11 26.15 26.09 26.15 0.0M
2023-07-20 26.03 26.15 26.03 26.15 0.0M
2023-07-19 26.15 26.17 26.10 26.10 0.0M
2023-07-18 25.77 25.94 25.77 25.94 0.0M
2023-07-17 25.86 25.86 25.86 25.85 0.0M
2023-07-14 25.94 25.94 25.94 26.00 0.0M
2023-07-13 25.85 25.85 25.85 25.98 0.0M
2023-07-12 25.45 25.45 25.45 25.84 0.0M
2023-07-11 25.36 25.43 25.36 25.43 0.0M
2023-07-10 25.14 25.25 25.14 25.25 0.0M
2023-07-07 25.13 25.23 25.10 25.23 0.0M
2023-07-06 25.54 25.54 25.21 25.21 0.0M
2023-07-05 25.77 25.77 25.67 25.71 0.0M
2023-07-04 25.89 25.98 25.89 25.96 0.0M
2023-07-03 26.01 26.01 26.01 25.89 0.0M
2023-06-30 25.73 25.93 25.73 25.93 0.0M
2023-06-28 25.57 25.69 25.57 25.69 0.0M
2023-06-27 25.51 25.51 25.37 25.47 0.0M
2023-06-26 25.45 25.45 25.34 25.43 0.0M
2023-06-23 25.34 25.49 25.34 25.42 0.0M
2023-06-22 25.35 25.38 25.35 25.47 0.0M
2023-06-21 25.71 25.71 25.59 25.59 0.0M
2023-06-20 25.81 25.90 25.81 25.83 0.0M
2023-06-19 26.17 26.17 25.94 25.94 0.0M
2023-06-16 26.19 26.26 26.19 26.26 0.0M
2023-06-15 26.17 26.17 26.07 26.17 0.0M
2023-06-14 26.16 26.28 26.16 26.28 0.0M
2023-06-13 26.17 26.19 26.15 26.19 0.0M
2023-06-12 26.15 26.15 26.08 26.08 0.0M
2023-06-09 26.14 26.14 25.98 26.05 0.0M
2023-06-08 26.03 26.15 26.03 26.15 0.0M
2023-06-07 26.19 26.19 26.14 26.14 0.0M
2023-06-06 26.15 26.27 26.14 26.27 0.0M
2023-06-05 26.26 26.26 26.16 26.16 0.0M
2023-06-02 26.03 26.27 25.97 26.27 0.0M
2023-06-01 25.88 25.93 25.88 25.93 0.0M
2023-05-31 25.87 26.00 25.78 25.78 0.0M
2023-05-30 26.20 26.20 26.02 26.02 0.0M
2023-05-29 26.29 26.29 26.21 26.19 0.0M
2023-05-26 26.08 26.20 26.08 26.20 0.0M
2023-05-25 26.09 26.09 26.00 26.00 0.0M
2023-05-24 26.30 26.30 26.08 26.08 0.0M
2023-05-23 26.61 26.64 26.53 26.53 0.0M
2023-05-22 26.72 26.74 26.72 26.74 0.0M
2023-05-19 26.71 26.81 26.71 26.75 0.0M
2023-05-18 26.64 26.64 26.64 26.65 0.0M
2023-05-17 26.50 26.52 26.50 26.52 0.0M
2023-05-16 26.69 26.78 26.65 26.65 0.0M
2023-05-15 26.84 26.85 26.80 26.82 0.0M
2023-05-12 26.80 26.80 26.70 26.73 0.0M
2023-05-11 26.75 26.80 26.71 26.71 0.0M
2023-05-10 26.74 26.74 26.59 26.61 0.0M
2023-05-09 26.75 26.75 26.75 26.75 0.0M
2023-05-08 26.74 26.84 26.74 26.84 0.0M
2023-05-05 26.51 26.70 26.48 26.70 0.0M
2023-05-04 26.35 26.45 26.35 26.45 0.0M
2023-05-03 26.53 26.60 26.53 26.60 0.0M
2023-05-02 26.78 26.78 26.43 26.43 0.0M
2023-04-28 26.64 26.72 26.52 26.72 0.0M
2023-04-27 26.44 26.52 26.44 26.52 0.0M
2023-04-26 26.61 26.61 26.45 26.50 0.0M
2023-04-25 26.67 26.69 26.64 26.65 0.0M
2023-04-24 26.80 26.83 26.80 26.83 0.0M
2023-04-21 26.67 26.81 26.63 26.81 0.0M
2023-04-19 26.62 26.64 26.62 26.64 0.0M
2023-04-18 27.47 27.58 27.43 27.50 0.0M
2023-04-17 27.42 27.42 27.38 27.38 0.0M
2023-04-14 27.28 27.35 27.28 27.35 0.0M
2023-04-13 27.25 27.26 27.17 27.26 0.0M
2023-04-12 27.09 27.15 27.09 27.15 0.0M
2023-04-11 27.13 27.13 26.98 27.08 0.0M
2023-04-06 26.82 26.98 26.82 26.98 0.0M
2023-04-05 26.84 26.84 26.78 26.81 0.0M
2023-04-04 26.93 27.04 26.87 26.87 0.0M
2023-04-03 26.86 26.86 26.74 26.74 0.0M
2023-03-31 26.86 26.90 26.77 26.90 0.1M
2023-03-30 26.63 26.77 26.63 26.75 0.0M
2023-03-29 26.30 26.50 26.30 26.50 0.0M
2023-03-28 26.38 26.38 26.13 26.18 0.0M
2023-03-27 26.28 26.28 26.25 26.27 0.0M
2023-03-24 26.16 26.16 26.01 26.01 0.0M
2023-03-23 26.16 26.30 26.08 26.30 0.0M
2023-03-22 26.29 26.31 26.27 26.30 0.0M
2023-03-21 26.23 26.29 26.23 26.28 0.0M
2023-03-20 25.72 26.06 25.72 26.04 0.0M
2023-03-17 26.19 26.19 25.68 25.68 0.0M
2023-03-16 26.00 26.00 25.77 25.99 0.0M
2023-03-15 26.16 26.22 25.64 25.66 0.0M
2023-03-14 25.93 26.22 25.93 26.22 0.0M
2023-03-13 26.27 26.27 25.79 25.93 0.0M
2023-03-10 26.42 26.42 26.32 26.40 0.0M
2023-03-09 26.73 26.77 26.70 26.77 0.0M
2023-03-08 26.66 26.78 26.66 26.78 0.0M
2023-03-07 26.91 27.04 26.79 26.79 0.0M
2023-03-06 27.04 27.05 26.91 27.00 0.0M
2023-03-03 26.95 26.95 26.95 26.95 0.0M
2023-03-02 26.52 26.78 26.52 26.76 0.0M
2023-03-01 26.81 26.92 26.60 26.62 0.0M
2023-02-28 26.83 26.85 26.82 26.82 0.0M
2023-02-27 26.77 27.02 26.77 26.93 0.0M
2023-02-24 26.96 26.96 26.61 26.61 0.0M
2023-02-23 26.91 26.92 26.85 26.85 0.0M
2023-02-22 26.81 26.87 26.65 26.87 0.0M
2023-02-21 26.91 26.93 26.86 26.89 0.0M
2023-02-20 27.04 27.04 26.96 27.00 0.0M
2023-02-17 26.79 26.96 26.66 26.96 0.0M
2023-02-16 27.11 27.14 26.88 27.02 0.0M
2023-02-15 26.72 26.97 26.72 26.97 0.0M
2023-02-14 26.79 27.01 26.74 26.74 0.0M
2023-02-13 26.57 26.75 26.57 26.75 0.0M
2023-02-10 26.74 26.74 26.36 26.51 0.0M
2023-02-09 26.95 26.95 26.92 26.92 0.0M
2023-02-08 26.93 26.93 26.76 26.76 0.0M
2023-02-07 26.78 26.78 26.71 26.71 0.0M
2023-02-06 26.79 26.79 26.73 26.75 0.0M
2023-02-03 26.82 26.95 26.82 26.95 0.0M
2023-02-02 26.57 26.95 26.57 26.95 0.0M
2023-02-01 26.42 26.48 26.39 26.39 0.0M
2023-01-31 26.38 26.38 26.22 26.36 0.0M
2023-01-30 26.28 26.43 26.28 26.43 0.0M
2023-01-27 26.32 26.45 26.32 26.45 0.0M
2023-01-26 26.40 26.40 26.38 26.38 0.0M
2023-01-25 26.28 26.28 26.20 26.20 0.0M
2023-01-24 26.48 26.48 26.37 26.37 0.0M
2023-01-23 26.29 26.37 26.29 26.37 0.0M
2023-01-20 26.19 26.23 26.12 26.23 0.0M
2023-01-19 26.41 26.41 26.15 26.15 0.0M
2023-01-18 26.53 26.59 26.53 26.59 0.0M
2023-01-17 26.40 26.50 26.33 26.50 0.0M
2023-01-16 26.36 26.40 26.30 26.40 0.0M
2023-01-13 26.18 26.24 26.18 26.24 0.0M
2023-01-12 26.03 26.14 26.03 26.09 0.0M
2023-01-11 25.85 26.07 25.81 25.95 0.0M
2023-01-10 25.81 25.85 25.77 25.85 0.0M
2023-01-09 25.85 26.01 25.85 26.00 0.0M
2023-01-06 25.47 25.78 25.42 25.78 0.0M
2023-01-05 25.49 25.51 25.47 25.51 0.0M
2023-01-04 25.23 25.52 25.23 25.52 0.0M
2023-01-03 24.84 25.11 24.84 25.09 0.0M
2023-01-02 24.72 24.81 24.72 24.81 0.0M