BNP Paribas Easy MSCI Europe Small Caps SRI PAB UCITS ETF Capitalisation (EESM)

EESM
🏛️ 프랑스 →
293.92
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
2023-12-29 270.39 270.58 268.56 268.56 0.0M
2023-12-28 272.47 272.50 269.23 269.23 0.0M
2023-12-27 264.10 271.58 264.10 271.58 0.0M
2023-12-22 267.66 270.00 267.29 270.00 0.0M
2023-12-21 265.80 268.84 265.80 268.84 0.0M
2023-12-20 267.33 269.36 266.07 269.36 0.0M
2023-12-19 265.96 267.57 265.96 266.33 0.0M
2023-12-18 264.02 265.63 264.02 265.50 0.0M
2023-12-15 266.52 267.40 265.58 265.58 0.0M
2023-12-14 261.71 266.08 261.71 266.08 0.0M
2023-12-13 257.64 257.70 256.94 256.94 0.0M
2023-12-12 259.20 259.20 257.21 258.43 0.0M
2023-12-11 258.40 259.52 257.22 259.52 0.0M
2023-12-08 256.60 259.36 256.60 259.36 0.0M
2023-12-07 254.45 257.78 254.45 257.78 0.0M
2023-12-06 254.63 257.05 254.60 257.05 0.0M
2023-12-05 251.10 255.11 251.10 255.11 0.0M
2023-12-04 253.23 254.65 252.28 252.94 0.0M
2023-12-01 250.31 254.92 250.31 254.92 0.0M
2023-11-30 251.78 251.78 250.64 251.43 0.0M
2023-11-29 249.52 252.46 249.52 252.46 0.0M
2023-11-28 247.73 249.37 247.10 249.37 0.0M
2023-11-27 249.70 249.97 249.22 249.80 0.0M
2023-11-24 247.46 249.70 247.46 249.70 0.0M
2023-11-23 246.85 248.90 246.85 248.90 0.0M
2023-11-22 246.14 248.99 246.14 248.44 0.0M
2023-11-21 248.27 248.27 247.01 247.01 0.0M
2023-11-20 247.04 249.33 247.04 249.33 0.0M
2023-11-17 243.19 248.22 243.19 248.22 0.0M
2023-11-16 243.48 248.75 243.48 246.09 0.0M
2023-11-15 242.88 250.44 242.88 249.71 0.0M
2023-11-14 236.67 247.62 236.67 247.62 0.0M
2023-11-13 236.06 238.39 236.06 238.39 0.0M
2023-11-10 235.14 237.27 235.14 237.27 0.0M
2023-11-09 234.99 240.13 234.83 240.13 0.0M
2023-11-08 235.50 236.49 234.60 236.49 0.0M
2023-11-07 233.27 236.36 233.27 236.36 0.0M
2023-11-06 237.19 237.68 235.86 235.86 0.0M
2023-11-03 234.80 239.61 234.80 239.61 0.0M
2023-11-02 234.29 235.57 234.29 235.57 0.0M
2023-11-01 227.66 229.69 226.94 229.19 0.0M
2023-10-31 226.39 229.07 226.39 229.07 0.0M
2023-10-30 223.94 226.00 223.94 225.50 0.0M
2023-10-27 225.66 225.66 223.20 224.03 0.0M
2023-10-26 220.59 224.34 220.59 223.96 0.0M
2023-10-25 225.00 225.00 222.00 224.20 0.0M
2023-10-24 225.89 227.10 225.71 227.10 0.0M
2023-10-23 227.16 227.16 223.55 226.63 0.0M
2023-10-20 226.89 227.90 226.66 227.53 0.0M
2023-10-19 231.22 231.22 229.55 229.96 0.0M
2023-10-18 235.82 235.82 231.61 232.37 0.0M
2023-10-17 234.62 236.00 234.40 235.79 0.0M
2023-10-16 235.00 236.45 234.12 236.45 0.0M
2023-10-13 236.87 238.58 235.83 235.83 0.0M
2023-10-12 240.40 242.50 239.73 240.32 0.0M
2023-10-11 240.40 241.73 240.39 240.39 0.0M
2023-10-10 237.55 241.46 237.55 241.46 0.0M
2023-10-09 239.73 239.73 235.65 236.90 0.0M
2023-10-06 236.26 238.71 236.26 238.71 0.0M
2023-10-05 235.09 237.32 235.09 237.32 0.0M
2023-10-04 232.21 236.14 232.21 235.63 0.0M
2023-10-03 238.70 240.00 236.18 236.18 0.0M
2023-10-02 242.46 245.71 240.40 240.69 0.0M
2023-09-29 240.96 245.29 240.96 244.27 0.0M
2023-09-28 240.50 240.94 239.66 240.94 0.0M
2023-09-27 241.01 241.49 240.63 240.63 0.0M
2023-09-26 242.93 242.93 241.20 242.74 0.0M
2023-09-25 245.00 245.00 243.13 244.73 0.0M
2023-09-22 245.00 246.50 245.00 246.27 0.0M
2023-09-21 247.00 247.87 246.71 247.23 0.0M
2023-09-20 246.44 249.40 246.44 249.40 0.0M
2023-09-19 245.00 247.73 245.00 246.27 0.0M
2023-09-18 248.20 249.52 246.51 246.99 0.0M
2023-09-15 252.79 253.00 250.96 250.96 0.0M
2023-09-14 248.48 251.92 248.48 251.92 0.0M
2023-09-13 246.52 248.18 246.52 248.18 0.0M
2023-09-12 249.85 250.00 248.75 249.10 0.0M
2023-09-11 248.25 250.90 248.25 250.50 0.0M
2023-09-08 248.81 250.00 248.81 249.49 0.0M
2023-09-07 249.52 250.88 249.30 250.01 0.0M
2023-09-06 252.11 252.21 250.90 251.78 0.0M
2023-09-05 251.62 253.87 251.62 253.56 0.0M
2023-09-04 254.44 255.04 252.94 252.94 0.0M
2023-09-01 253.13 254.59 252.79 254.13 0.0M
2023-08-31 253.28 254.79 253.28 254.79 0.0M
2023-08-30 254.43 254.43 252.52 253.47 0.0M
2023-08-29 251.07 253.02 251.04 253.02 0.0M
2023-08-28 247.16 251.02 247.16 251.02 0.0M
2023-08-25 247.87 250.05 247.87 248.60 0.0M
2023-08-24 251.24 251.24 248.76 249.24 0.0M
2023-08-23 249.45 250.33 249.45 250.33 0.0M
2023-08-22 248.48 249.44 248.11 249.44 0.0M
2023-08-21 247.00 248.49 246.85 247.05 0.0M
2023-08-18 249.87 249.87 246.46 248.45 0.0M
2023-08-17 252.53 252.53 250.17 250.17 0.0M
2023-08-16 253.97 253.97 253.05 253.05 0.0M
2023-08-15 254.00 254.00 252.52 253.37 0.0M
2023-08-14 253.37 255.64 253.37 255.36 0.0M
2023-08-11 256.81 256.81 254.83 254.83 0.0M
2023-08-10 255.36 257.46 255.36 257.46 0.0M
2023-08-09 256.00 257.00 255.85 256.00 0.0M
2023-08-08 256.10 256.72 255.00 255.53 0.0M
2023-08-07 256.95 258.19 256.64 257.10 0.0M
2023-08-04 256.07 257.77 255.56 257.77 0.0M
2023-08-03 255.47 256.00 254.89 255.92 0.0M
2023-08-02 257.43 257.91 256.24 256.24 0.0M
2023-08-01 260.02 261.62 259.69 259.94 0.0M
2023-07-31 260.00 262.00 259.81 261.80 0.0M
2023-07-28 260.99 261.09 260.28 260.89 0.0M
2023-07-27 261.23 263.30 261.23 262.67 0.0M
2023-07-26 261.00 261.00 258.93 260.90 0.0M
2023-07-25 258.73 261.37 258.73 261.35 0.0M
2023-07-24 259.88 260.34 258.78 259.95 0.0M
2023-07-21 259.05 259.92 258.70 259.92 0.0M
2023-07-20 259.00 261.00 259.00 260.42 0.0M
2023-07-19 258.42 260.69 258.40 260.69 0.0M
2023-07-18 251.93 257.24 251.93 257.24 0.0M
2023-07-17 254.27 255.42 253.91 254.32 0.0M
2023-07-14 257.64 257.64 255.77 256.20 0.0M
2023-07-13 256.23 257.85 256.02 257.85 0.0M
2023-07-12 253.23 256.36 252.12 256.21 0.0M
2023-07-11 250.10 252.31 250.10 252.31 0.0M
2023-07-10 247.77 249.85 247.77 249.80 0.0M
2023-07-07 246.81 250.10 246.02 250.10 0.0M
2023-07-06 251.86 251.86 247.35 247.83 0.0M
2023-07-05 253.00 254.74 252.34 252.96 0.0M
2023-07-04 252.84 256.07 252.84 256.07 0.0M
2023-07-03 252.16 254.73 252.16 254.62 0.0M
2023-06-30 253.40 254.71 253.37 253.98 0.0M
2023-06-29 251.70 251.93 250.87 251.93 0.0M
2023-06-28 252.10 252.10 249.45 251.27 0.0M
2023-06-27 249.86 249.86 248.46 248.46 0.0M
2023-06-26 250.84 250.84 247.74 249.14 0.0M
2023-06-23 252.00 252.00 249.15 249.57 0.0M
2023-06-22 254.01 254.01 250.25 252.25 0.0M
2023-06-21 255.88 255.88 254.00 254.25 0.0M
2023-06-20 257.17 257.17 255.25 256.64 0.0M
2023-06-19 261.05 261.05 257.95 258.44 0.0M
2023-06-16 261.62 261.81 261.39 261.45 0.0M
2023-06-15 263.00 263.00 259.87 261.09 0.0M
2023-06-14 262.82 263.00 262.30 262.30 0.0M
2023-06-13 261.27 261.27 259.58 261.65 0.0M
2023-06-12 260.00 260.93 260.00 260.11 0.0M
2023-06-09 260.13 260.13 258.51 258.85 0.0M
2023-06-08 259.68 259.68 257.90 258.62 0.0M
2023-06-07 259.05 259.69 259.05 259.69 0.0M
2023-06-06 258.00 258.66 258.00 258.66 0.0M
2023-06-05 259.22 260.00 258.06 259.72 0.0M
2023-06-02 258.36 259.82 257.82 259.29 0.0M
2023-06-01 257.15 257.15 254.62 254.62 0.0M
2023-05-31 254.80 255.00 252.50 255.00 0.0M
2023-05-30 256.34 257.32 255.85 255.85 0.0M
2023-05-29 258.06 258.06 255.47 255.68 0.0M
2023-05-26 255.99 256.74 255.24 255.78 0.0M
2023-05-25 257.30 257.30 256.41 256.41 0.0M
2023-05-24 260.32 260.32 256.53 257.13 0.0M
2023-05-23 263.04 263.97 262.58 262.58 0.0M
2023-05-22 262.40 263.18 262.20 263.18 0.0M
2023-05-19 261.33 264.90 261.33 263.21 0.0M
2023-05-18 262.99 263.23 262.99 263.10 0.0M
2023-05-17 261.88 261.88 260.80 261.43 0.0M
2023-05-16 264.06 264.06 261.83 262.86 0.0M
2023-05-15 264.05 264.05 262.91 264.34 0.0M
2023-05-12 263.32 263.32 262.58 262.58 0.0M
2023-05-11 265.00 265.00 262.36 263.49 0.0M
2023-05-10 262.29 263.10 260.84 263.07 0.0M
2023-05-09 265.78 265.78 261.64 261.64 0.0M
2023-05-08 266.00 266.00 264.96 264.96 0.0M
2023-05-05 264.20 265.04 262.88 265.04 0.0M
2023-05-04 261.70 261.70 259.71 259.71 0.0M
2023-05-03 261.75 262.06 260.88 262.06 0.0M
2023-05-02 266.25 266.25 261.51 261.66 0.0M
2023-04-28 263.26 264.09 261.34 263.98 0.0M
2023-04-27 258.03 261.15 258.03 261.15 0.0M
2023-04-26 253.98 258.35 253.98 258.35 0.0M
2023-04-25 258.84 258.84 257.54 257.54 0.0M
2023-04-24 260.19 260.88 259.92 260.88 0.0M
2023-04-21 258.12 259.80 257.00 259.80 0.0M
2023-04-20 259.53 259.53 258.30 258.88 0.0M
2023-04-19 257.40 260.49 257.39 260.49 0.0M
2023-04-18 261.43 261.62 261.20 261.62 0.0M
2023-04-17 262.33 262.33 259.94 260.86 0.0M
2023-04-14 256.95 259.86 256.95 259.21 0.0M
2023-04-13 256.85 256.85 254.33 255.78 0.0M
2023-04-12 254.26 254.52 253.19 254.32 0.0M
2023-04-11 251.23 254.06 251.23 254.06 0.0M
2023-04-06 250.57 251.25 249.98 251.25 0.0M
2023-04-05 252.50 252.50 249.10 249.14 0.0M
2023-04-04 256.26 256.26 252.76 253.15 0.0M
2023-04-03 256.22 256.22 252.20 252.72 0.0M
2023-03-31 253.19 253.56 252.19 253.56 0.0M
2023-03-30 249.67 252.09 249.67 252.09 0.0M
2023-03-29 243.29 246.43 243.29 246.43 0.0M
2023-03-28 245.29 245.29 241.28 242.48 0.0M
2023-03-27 244.56 244.56 243.00 244.08 0.0M
2023-03-24 246.73 246.73 241.76 243.01 0.0M
2023-03-23 247.00 247.10 244.54 247.10 0.0M
2023-03-22 248.49 249.21 247.24 247.32 0.0M
2023-03-21 248.57 250.47 248.57 249.47 0.0M
2023-03-20 241.04 247.42 240.00 247.42 0.0M
2023-03-17 252.57 252.57 244.58 245.67 0.0M
2023-03-16 248.29 249.18 246.00 249.11 0.0M
2023-03-15 253.88 253.88 248.20 248.20 0.0M
2023-03-14 250.04 254.59 250.04 254.59 0.0M
2023-03-13 256.00 256.00 246.98 249.67 0.0M
2023-03-10 255.27 256.18 254.17 256.18 0.0M
2023-03-09 260.19 260.19 258.00 259.80 0.0M
2023-03-08 260.37 261.21 259.69 261.21 0.0M
2023-03-07 265.55 265.81 261.81 261.81 0.0M
2023-03-06 265.91 265.91 264.23 265.77 0.0M
2023-03-03 264.46 265.29 264.46 265.29 0.0M
2023-03-02 261.63 262.62 261.63 261.94 0.0M
2023-03-01 265.72 265.72 262.55 262.68 0.0M
2023-02-28 264.24 265.55 264.22 265.55 0.0M
2023-02-27 263.21 265.17 263.00 265.17 0.0M
2023-02-24 264.17 264.17 261.55 261.77 0.0M
2023-02-23 262.53 264.16 262.53 263.31 0.0M
2023-02-22 263.15 263.15 261.25 262.24 0.0M
2023-02-21 266.45 266.45 264.43 265.07 0.0M
2023-02-20 267.48 267.48 266.05 266.64 0.0M
2023-02-17 265.33 266.49 265.00 266.46 0.0M
2023-02-16 269.30 269.30 266.83 267.84 0.0M
2023-02-15 266.93 267.89 266.67 267.89 0.0M
2023-02-14 268.10 269.00 267.00 267.26 0.0M
2023-02-13 265.66 267.97 265.66 267.97 0.0M
2023-02-10 267.45 267.61 264.50 266.76 0.0M
2023-02-09 268.88 270.97 268.88 269.47 0.0M
2023-02-08 267.16 269.22 266.96 266.96 0.0M
2023-02-07 265.78 266.31 264.54 265.75 0.0M
2023-02-06 268.67 268.67 265.77 266.18 0.0M
2023-02-03 269.95 269.95 267.90 269.20 0.0M
2023-02-02 264.49 270.21 264.49 270.21 0.0M
2023-02-01 261.27 263.44 261.27 262.94 0.0M
2023-01-31 261.06 262.16 260.00 261.09 0.0M
2023-01-30 264.90 264.90 261.24 262.65 0.0M
2023-01-27 262.95 264.96 261.39 264.96 0.0M
2023-01-26 261.77 263.52 261.77 263.52 0.0M
2023-01-25 261.79 261.79 260.38 260.38 0.0M
2023-01-24 264.85 264.85 262.06 263.11 0.0M
2023-01-23 261.19 263.66 261.19 263.66 0.0M
2023-01-20 260.16 261.18 259.76 261.18 0.0M
2023-01-19 262.19 262.19 260.68 260.68 0.0M
2023-01-18 263.87 266.30 263.80 264.77 0.0M
2023-01-17 264.99 264.99 262.10 264.52 0.0M
2023-01-16 262.00 263.82 262.00 263.82 0.0M
2023-01-13 261.35 261.60 261.00 261.47 0.0M
2023-01-12 257.42 260.08 257.42 260.08 0.0M
2023-01-11 257.13 258.47 256.83 258.47 0.0M
2023-01-10 257.07 257.52 257.07 257.52 0.0M
2023-01-09 259.44 259.76 257.69 259.76 0.0M
2023-01-06 254.82 254.82 253.64 254.22 0.0M
2023-01-05 253.76 254.39 253.76 254.39 0.0M
2023-01-04 252.08 254.79 252.08 254.79 0.0M
2023-01-03 249.10 251.68 249.10 250.62 0.0M
2023-01-02 245.80 250.22 245.80 249.45 0.0M