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
2024-12-31 28.30 28.30 28.30 28.50 0.0M
2024-12-30 28.39 28.40 28.36 28.31 0.0M
2024-12-27 28.24 28.47 28.24 28.47 0.0M
2024-12-24 28.35 28.41 28.35 28.36 0.0M
2024-12-23 28.11 28.29 28.11 28.16 0.0M
2024-12-20 28.05 28.24 27.99 28.24 0.0M
2024-12-19 28.28 28.28 28.25 28.25 0.0M
2024-12-18 28.68 28.68 28.65 28.65 0.0M
2024-12-17 28.61 28.66 28.61 28.66 0.0M
2024-12-16 28.78 28.78 28.75 28.77 0.0M
2024-12-13 28.88 28.88 28.85 28.85 0.0M
2024-12-12 29.05 29.05 28.88 28.88 0.0M
2024-12-11 28.88 29.02 28.88 29.02 0.0M
2024-12-10 28.97 28.97 28.94 28.94 0.0M
2024-12-09 29.17 29.17 29.05 29.05 0.0M
2024-12-06 29.03 29.05 29.03 29.05 0.0M
2024-12-05 28.98 29.02 28.98 29.02 0.0M
2024-12-04 28.82 28.94 28.82 28.94 0.0M
2024-12-03 28.82 28.82 28.79 28.79 0.0M
2024-12-02 28.55 28.74 28.55 28.74 0.0M
2024-11-29 28.47 28.59 28.44 28.59 0.0M
2024-11-28 28.55 28.59 28.52 28.52 0.0M
2024-11-27 28.40 28.44 28.40 28.44 0.0M
2024-11-26 28.47 28.47 28.43 28.43 0.0M
2024-11-25 28.66 28.66 28.55 28.61 0.0M
2024-11-22 28.24 28.24 28.24 28.50 0.0M
2024-11-21 27.93 28.12 27.88 28.12 0.0M
2024-11-20 28.10 28.10 27.93 27.93 0.0M
2024-11-19 28.18 28.18 27.97 27.97 0.0M
2024-11-18 28.08 28.12 28.08 28.12 0.0M
2024-11-15 28.14 28.14 28.05 28.08 0.0M
2024-11-14 27.99 28.28 27.99 28.28 0.0M
2024-11-13 27.93 27.96 27.93 27.96 0.0M
2024-11-12 28.32 28.32 28.02 28.02 0.0M
2024-11-11 28.56 28.67 28.56 28.59 0.0M
2024-11-08 28.49 28.49 28.34 28.34 0.0M
2024-11-07 28.35 28.35 28.35 28.44 0.0M
2024-11-06 28.67 28.68 28.25 28.25 0.0M
2024-11-05 28.40 28.46 28.40 28.46 0.0M
2024-11-04 28.42 28.42 28.34 28.34 0.0M
2024-11-01 28.20 28.53 28.20 28.46 0.0M
2024-10-31 28.38 28.38 28.18 28.18 0.0M
2024-10-30 28.77 28.77 28.46 28.55 0.0M
2024-10-29 29.16 29.16 28.88 28.88 0.0M
2024-10-28 29.06 29.11 29.01 29.11 0.0M
2024-10-25 28.89 28.98 28.86 28.93 0.0M
2024-10-24 28.99 29.03 28.91 28.91 0.0M
2024-10-23 29.07 29.07 28.96 28.96 0.0M
2024-10-22 29.24 29.24 29.09 29.09 0.0M
2024-10-21 29.50 29.50 29.27 29.27 0.0M
2024-10-18 29.46 29.56 29.43 29.56 0.0M
2024-10-17 29.29 29.48 29.29 29.48 0.0M
2024-10-16 29.20 29.34 29.20 29.34 0.0M
2024-10-15 29.66 29.66 29.38 29.38 0.0M
2024-10-14 29.44 29.56 29.44 29.56 0.0M
2024-10-11 29.27 29.42 29.27 29.41 0.0M
2024-10-10 29.42 29.42 29.26 29.26 0.0M
2024-10-09 29.21 29.36 29.21 29.36 0.0M
2024-10-08 28.95 29.16 28.95 29.16 0.0M
2024-10-07 29.38 29.38 29.23 29.23 0.0M
2024-10-04 29.16 29.34 29.16 29.34 0.0M
2024-10-03 29.39 29.39 29.15 29.15 0.0M
2024-10-02 29.56 29.56 29.36 29.47 0.0M
2024-10-01 29.69 29.69 29.51 29.51 0.0M
2024-09-30 29.75 29.75 29.65 29.65 0.0M
2024-09-27 29.79 29.89 29.79 29.89 0.0M
2024-09-26 29.64 29.70 29.64 29.70 0.0M
2024-09-25 29.19 29.35 29.19 29.35 0.0M
2024-09-24 29.34 29.34 29.26 29.26 0.0M
2024-09-23 28.90 29.11 28.90 29.11 0.0M
2024-09-20 29.28 29.28 28.92 28.92 0.0M
2024-09-19 29.25 29.34 29.25 29.34 0.0M
2024-09-18 29.19 29.19 28.98 28.98 0.0M
2024-09-17 29.22 29.28 29.19 29.19 0.1M
2024-09-16 29.01 29.07 29.01 29.07 0.0M
2024-09-13 28.93 29.04 28.93 29.04 0.0M
2024-09-12 28.96 28.96 28.85 28.85 0.0M
2024-09-11 28.77 28.77 28.66 28.66 0.0M
2024-09-10 28.73 28.82 28.70 28.70 0.0M
2024-09-09 28.67 28.83 28.67 28.83 0.0M
2024-09-06 28.74 28.74 28.55 28.55 0.0M
2024-09-05 28.80 28.80 28.79 28.79 0.0M
2024-09-04 28.78 28.87 28.78 28.87 0.0M
2024-09-03 29.28 29.28 29.12 29.12 0.0M
2024-09-02 29.18 29.26 29.18 29.26 0.0M
2024-08-30 29.16 29.29 29.16 29.24 0.0M
2024-08-29 29.03 29.16 29.03 29.16 0.0M
2024-08-28 28.92 28.99 28.92 28.99 0.0M
2024-08-27 28.85 28.85 28.83 28.85 0.0M
2024-08-26 28.81 28.87 28.81 28.86 0.0M
2024-08-23 28.74 28.90 28.74 28.88 0.0M
2024-08-22 28.65 28.73 28.65 28.73 0.0M
2024-08-21 28.50 28.60 28.50 28.60 0.0M
2024-08-20 28.61 28.61 28.48 28.48 0.0M
2024-08-19 28.37 28.60 28.37 28.57 0.0M
2024-08-16 28.38 28.39 28.38 28.39 0.0M
2024-08-15 28.16 28.16 28.16 28.35 0.0M
2024-08-14 28.00 28.11 27.96 28.11 0.0M
2024-08-13 27.80 27.87 27.68 27.87 0.0M
2024-08-12 27.82 27.82 27.65 27.67 0.1M
2024-08-09 27.65 27.81 27.61 27.72 0.1M
2024-08-08 27.46 27.60 27.31 27.60 0.0M
2024-08-07 27.37 27.71 27.37 27.66 0.0M
2024-08-06 27.30 27.30 27.23 27.23 0.0M
2024-08-05 26.82 27.13 26.82 27.13 0.0M
2024-08-02 28.08 28.08 27.77 27.77 0.0M
2024-08-01 28.62 28.62 28.37 28.37 0.0M
2024-07-31 28.77 28.77 28.67 28.67 0.0M
2024-07-30 28.46 28.49 28.46 28.49 0.0M
2024-07-29 28.50 28.50 28.38 28.38 0.0M
2024-07-26 28.12 28.37 28.12 28.37 0.0M
2024-07-25 28.00 28.12 27.89 28.12 0.0M
2024-07-24 28.13 28.26 28.13 28.26 0.0M
2024-07-23 28.32 28.34 28.32 28.34 0.0M
2024-07-22 28.19 28.33 28.19 28.33 0.0M
2024-07-19 28.15 28.15 28.05 28.05 0.0M
2024-07-18 28.35 28.35 28.30 28.30 0.0M
2024-07-17 28.25 28.28 28.25 28.28 0.0M
2024-07-16 28.33 28.41 28.33 28.41 0.0M
2024-07-15 28.71 28.71 28.71 28.50 0.0M
2024-07-12 28.65 28.82 28.65 28.82 0.0M
2024-07-11 28.50 28.60 28.50 28.60 0.0M
2024-07-10 28.20 28.39 28.20 28.39 0.0M
2024-07-09 28.29 28.29 28.13 28.13 0.0M
2024-07-08 28.32 28.50 28.32 28.34 0.0M
2024-07-05 28.40 28.40 28.34 28.34 0.0M
2024-07-04 28.27 28.27 28.27 28.36 0.0M
2024-07-03 28.06 28.20 28.06 28.20 0.0M
2024-07-02 27.98 27.99 27.98 27.99 0.0M
2024-07-01 28.34 28.40 28.16 28.16 0.0M
2024-06-28 28.29 28.29 28.09 28.09 0.0M
2024-06-27 28.35 28.35 28.23 28.23 0.0M
2024-06-26 28.54 28.54 28.36 28.36 0.0M
2024-06-25 28.51 28.51 28.47 28.47 0.0M
2024-06-24 28.38 28.59 28.38 28.59 0.0M
2024-06-21 28.54 28.54 28.34 28.34 0.0M
2024-06-20 28.38 28.62 28.38 28.62 0.0M
2024-06-19 28.48 28.48 28.34 28.34 0.0M
2024-06-18 28.41 28.48 28.41 28.48 0.0M
2024-06-17 28.35 28.35 28.24 28.24 0.0M
2024-06-14 28.60 28.60 28.26 28.26 0.0M
2024-06-13 28.90 28.90 28.61 28.61 0.0M
2024-06-12 28.64 28.87 28.64 28.87 0.0M
2024-06-11 28.88 28.88 28.53 28.53 0.0M
2024-06-10 28.69 28.76 28.69 28.76 0.0M
2024-06-07 28.92 28.92 28.74 28.85 0.0M
2024-06-06 28.97 28.97 28.88 28.93 0.0M
2024-06-05 28.76 28.87 28.76 28.87 0.0M
2024-06-04 28.64 28.64 28.61 28.61 0.0M
2024-06-03 28.78 28.78 28.64 28.64 0.0M
2024-05-31 28.43 28.55 28.43 28.55 0.0M
2024-05-30 28.22 28.43 28.22 28.43 0.0M
2024-05-29 28.47 28.47 28.28 28.28 0.0M
2024-05-28 28.79 28.79 28.54 28.54 0.0M
2024-05-27 28.58 28.76 28.58 28.76 0.0M
2024-05-24 28.44 28.63 28.44 28.62 0.0M
2024-05-23 28.70 28.70 28.63 28.64 0.0M
2024-05-22 28.59 28.68 28.59 28.68 0.0M
2024-05-21 28.71 28.71 28.58 28.66 0.0M
2024-05-20 28.77 28.79 28.77 28.79 0.0M
2024-05-17 28.75 28.75 28.72 28.72 0.0M
2024-05-16 28.75 28.81 28.77 28.77 0.0M
2024-05-15 28.81 28.74 28.60 28.74 0.0M
2024-05-14 28.60 28.54 28.54 28.54 0.0M
2024-05-13 28.44 28.42 28.40 28.40 0.0M
2024-05-10 28.51 28.48 28.47 28.48 0.0M
2024-05-08 28.06 28.06 28.06 28.10 0.0M
2024-05-07 28.41 27.97 27.88 27.97 0.0M
2024-05-06 27.61 27.78 27.61 27.78 0.0M
2024-05-03 27.42 27.63 27.39 27.57 0.0M
2024-05-02 27.37 27.37 27.30 27.30 0.0M
2024-04-30 27.47 27.47 27.23 27.23 0.0M
2024-04-29 27.46 27.46 27.45 27.45 0.0M
2024-04-26 27.23 27.36 27.23 27.36 0.0M
2024-04-25 27.14 27.14 27.03 27.03 0.0M
2024-04-24 27.49 27.49 27.25 27.25 0.0M
2024-04-23 27.35 27.47 27.33 27.47 0.0M
2024-04-22 27.19 27.21 27.17 27.19 0.0M
2024-04-19 26.79 27.02 26.79 27.02 0.0M
2024-04-18 27.74 27.77 27.74 27.77 0.0M
2024-04-17 27.74 27.85 27.64 27.64 0.0M
2024-04-16 27.78 27.80 27.73 27.73 0.0M
2024-04-15 28.18 28.18 28.09 28.09 0.0M
2024-04-12 28.34 28.34 28.08 28.08 0.0M
2024-04-11 28.07 28.07 27.98 28.05 0.0M
2024-04-10 28.32 28.32 28.10 28.10 0.0M
2024-04-09 28.12 28.12 28.12 28.12 0.0M
2024-04-08 28.08 28.20 28.08 28.20 0.0M
2024-04-05 28.10 28.11 28.10 28.11 0.0M
2024-04-04 28.41 28.41 28.36 28.36 0.0M
2024-04-03 28.37 28.38 28.30 28.38 0.0M
2024-04-02 28.65 28.80 28.36 28.36 0.0M
2024-03-28 28.69 28.69 28.62 28.62 0.0M
2024-03-27 28.66 28.66 28.61 28.66 0.0M
2024-03-26 28.54 28.60 28.53 28.60 0.0M
2024-03-25 28.58 28.58 28.51 28.58 0.0M
2024-03-22 28.51 28.58 28.51 28.58 0.0M
2024-03-21 28.57 28.57 28.45 28.55 0.0M
2024-03-20 28.19 28.28 28.19 28.28 0.0M
2024-03-19 28.14 28.25 28.14 28.25 0.0M
2024-03-18 28.30 28.30 28.21 28.21 0.0M
2024-03-15 28.40 28.48 28.27 28.27 0.2M
2024-03-14 28.52 28.52 28.42 28.44 0.0M
2024-03-13 28.47 28.49 28.45 28.45 0.0M
2024-03-12 28.38 28.44 28.30 28.44 0.0M
2024-03-11 28.21 28.29 28.21 28.29 0.0M
2024-03-08 28.34 28.37 28.34 28.37 0.0M
2024-03-07 28.01 28.35 28.01 28.31 0.0M
2024-03-06 27.90 28.04 27.90 28.04 0.0M
2024-03-05 27.98 27.98 27.92 27.96 0.0M
2024-03-04 28.04 28.04 27.93 28.03 0.0M
2024-03-01 28.05 28.06 28.05 28.05 0.0M
2024-02-29 28.01 28.01 27.94 27.95 0.0M
2024-02-28 27.98 27.98 27.86 27.86 0.0M
2024-02-27 28.01 28.01 28.00 28.00 0.0M
2024-02-26 28.11 28.11 28.02 28.02 0.0M
2024-02-23 28.15 28.16 28.15 28.16 0.0M
2024-02-22 28.14 28.14 28.08 28.08 0.0M
2024-02-21 27.87 27.89 27.87 27.87 0.0M
2024-02-20 27.81 27.84 27.81 27.84 0.0M
2024-02-19 27.75 27.83 27.75 27.83 0.0M
2024-02-16 27.74 27.83 27.74 27.83 0.0M
2024-02-15 27.58 27.67 27.58 27.67 0.0M
2024-02-14 27.29 27.44 27.28 27.44 0.0M
2024-02-13 27.50 27.50 27.22 27.22 0.0M
2024-02-12 27.48 27.54 27.48 27.54 0.0M
2024-02-09 27.46 27.46 27.39 27.39 0.0M
2024-02-08 27.46 27.46 27.42 27.45 0.0M
2024-02-07 27.57 27.57 27.46 27.46 0.0M
2024-02-06 27.51 27.56 27.49 27.56 0.0M
2024-02-05 27.43 27.46 27.38 27.38 0.0M
2024-02-02 27.63 27.63 27.39 27.39 0.0M
2024-02-01 27.39 27.55 27.38 27.44 0.0M
2024-01-31 27.58 27.61 27.55 27.56 0.0M
2024-01-30 27.61 27.61 27.51 27.51 0.0M
2024-01-29 27.51 27.53 27.50 27.53 0.0M
2024-01-26 27.38 27.62 27.38 27.62 0.0M
2024-01-25 27.38 27.35 27.15 27.35 0.0M
2024-01-24 27.14 27.19 27.14 27.19 0.0M
2024-01-23 27.11 27.11 26.94 26.94 0.0M
2024-01-22 26.97 27.07 26.94 27.07 0.0M
2024-01-19 26.94 26.94 26.75 26.75 0.0M
2024-01-18 26.72 26.80 26.70 26.80 0.0M
2024-01-17 26.65 26.69 26.65 26.69 0.0M
2024-01-16 26.79 26.96 26.79 26.96 0.0M
2024-01-15 26.79 27.14 27.03 27.03 0.0M
2024-01-12 27.04 27.18 27.04 27.18 0.0M
2024-01-11 27.20 27.20 26.90 26.90 0.0M
2024-01-10 27.04 27.05 27.04 27.05 0.0M
2024-01-09 27.16 27.16 27.06 27.12 0.0M
2024-01-08 26.97 27.14 26.97 27.14 0.0M
2024-01-05 26.86 26.96 26.86 26.96 0.0M
2024-01-04 26.97 27.05 26.95 27.05 0.0M
2024-01-03 27.11 27.11 26.89 26.91 0.0M
2024-01-02 27.41 27.41 27.17 27.17 0.0M