BNP Paribas Easy MSCI Emerging SRI PAB UCITS ETF Capitalisation (EMSR)

EMSR
🏛️ 프랑스 →
166.63
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
2025-09-26 166.27 166.27 166.27 166.63 0.0M
2025-09-25 168.26 168.26 167.56 167.26 0.0M
2025-09-24 168.78 168.78 168.32 168.19 0.0M
2025-09-23 169.15 169.21 169.15 169.21 0.0M
2025-09-22 169.66 169.66 169.66 169.45 0.0M
2025-09-19 169.29 169.29 169.29 169.45 0.0M
2025-09-18 169.80 169.80 169.80 170.19 0.0M
2025-09-17 170.22 170.22 170.22 170.66 0.0M
2025-09-16 169.94 169.94 169.94 169.79 0.0M
2025-09-15 168.55 169.41 168.55 169.41 0.0M
2025-09-12 168.21 168.50 168.21 168.23 0.0M
2025-09-11 166.26 168.08 166.26 168.08 0.0M
2025-09-10 166.87 167.16 166.87 167.16 0.0M
2025-09-09 166.22 166.22 166.22 166.48 0.0M
2025-09-08 165.64 165.64 165.64 166.11 0.0M
2025-09-05 164.45 164.45 164.45 164.99 0.0M
2025-09-04 162.71 162.71 162.71 162.75 0.0M
2025-09-03 162.78 162.78 162.78 163.23 0.0M
2025-09-02 163.04 163.04 161.69 162.00 0.0M
2025-09-01 163.06 163.06 163.06 162.84 0.0M
2025-08-29 162.89 162.89 162.26 162.22 0.0M
2025-08-28 163.51 163.51 163.02 163.39 0.0M
2025-08-27 163.30 163.30 163.30 163.03 0.0M
2025-08-26 164.76 164.76 164.76 164.83 0.0M
2025-08-25 166.82 166.82 166.82 166.29 0.0M
2025-08-22 163.71 163.71 163.71 166.63 0.0M
2025-08-21 163.49 163.49 163.49 163.73 0.0M
2025-08-20 163.56 163.56 163.56 163.53 0.0M
2025-08-19 164.19 164.19 164.19 164.12 0.0M
2025-08-18 164.97 164.97 164.97 164.38 0.0M
2025-08-15 164.08 164.19 164.08 163.95 0.0M
2025-08-14 164.50 164.58 163.36 163.46 0.0M
2025-08-13 164.48 164.84 164.48 164.84 0.0M
2025-08-12 162.20 162.20 162.20 163.49 0.0M
2025-08-11 162.27 162.27 162.27 162.19 0.0M
2025-08-08 162.14 162.14 162.14 162.62 0.0M
2025-08-07 162.55 162.74 162.55 162.72 0.0M
2025-08-06 161.18 161.18 161.18 161.24 0.0M
2025-08-05 160.99 160.99 160.99 160.64 0.0M
2025-08-04 159.82 159.82 159.82 159.94 0.0M
2025-08-01 158.59 159.15 158.59 158.36 0.0M
2025-07-31 160.79 160.79 160.79 159.90 0.0M
2025-07-30 161.87 161.87 161.87 161.00 0.0M
2025-07-29 161.20 161.20 161.20 161.62 0.0M
2025-07-28 162.59 162.59 162.59 161.19 0.0M
2025-07-25 162.80 162.80 162.80 162.58 0.0M
2025-07-24 163.36 163.36 163.36 163.00 0.0M
2025-07-23 162.78 162.78 162.78 163.14 0.0M
2025-07-22 161.65 161.65 161.65 161.96 0.0M
2025-07-21 162.22 162.22 162.22 162.89 0.0M
2025-07-18 162.10 162.10 162.10 162.57 0.0M
2025-07-17 161.24 161.24 161.24 161.92 0.0M
2025-07-16 159.95 159.95 159.95 160.16 0.0M
2025-07-15 160.59 160.59 160.59 160.07 0.0M
2025-07-14 159.25 159.25 159.25 159.40 0.0M
2025-07-11 159.99 159.99 159.99 159.04 0.0M
2025-07-10 160.03 160.03 160.03 159.30 0.0M
2025-07-09 160.01 160.01 160.01 159.42 0.0M
2025-07-08 160.17 160.17 160.17 159.63 0.0M
2025-07-07 159.29 159.58 159.29 159.36 0.0M
2025-07-04 159.96 159.96 159.96 159.61 0.0M
2025-07-03 160.62 160.62 160.62 161.42 0.0M
2025-07-02 159.88 159.88 159.88 159.65 0.0M
2025-07-01 159.61 159.61 159.61 159.53 0.0M
2025-06-30 158.64 158.64 158.64 158.80 0.0M
2025-06-27 158.59 158.59 158.45 158.54 0.0M
2025-06-26 158.46 158.59 158.46 158.57 0.0M
2025-06-25 158.31 158.31 158.31 157.81 0.0M
2025-06-24 157.47 157.47 157.47 158.15 0.0M
2025-06-23 152.67 152.67 152.67 153.32 0.0M
2025-06-20 153.23 153.23 153.23 152.87 0.0M
2025-06-19 151.98 151.98 151.98 151.21 0.0M
2025-06-18 154.06 154.06 154.06 153.75 0.0M
2025-06-17 154.71 154.71 154.71 153.60 0.0M
2025-06-16 154.89 154.89 154.89 156.15 0.0M
2025-06-13 153.80 153.80 153.80 154.13 0.0M
2025-06-12 156.36 156.36 156.36 156.40 0.0M
2025-06-11 156.41 156.41 156.41 156.36 0.0M
2025-06-10 155.47 155.47 155.47 155.44 0.0M
2025-06-09 155.61 155.61 155.61 155.35 0.0M
2025-06-06 153.66 153.66 153.66 153.57 0.0M
2025-06-05 153.29 153.29 153.29 153.99 0.0M
2025-06-04 152.57 152.57 152.57 153.29 0.0M
2025-06-03 150.78 150.78 150.78 151.03 0.0M
2025-06-02 150.65 150.76 150.35 150.59 0.0M
2025-05-30 150.88 150.88 150.88 149.75 0.0M
2025-05-29 152.29 152.29 152.29 151.84 0.0M
2025-05-28 150.96 150.96 150.96 150.99 0.0M
2025-05-27 150.73 150.73 150.73 151.10 0.0M
2025-05-26 151.51 151.51 151.51 151.27 0.0M
2025-05-23 150.85 150.85 150.85 150.54 0.0M
2025-05-22 150.37 150.37 150.37 150.24 0.0M
2025-05-21 150.77 150.77 150.77 151.61 0.0M
2025-05-20 150.16 150.16 150.16 150.15 0.0M
2025-05-19 149.97 149.97 149.97 150.58 0.0M
2025-05-16 150.86 150.86 150.86 150.29 0.0M
2025-05-15 149.69 150.13 149.69 150.28 0.0M
2025-05-14 149.92 149.92 149.92 150.34 0.0M
2025-05-13 148.39 148.39 148.39 149.41 0.0M
2025-05-12 149.75 149.75 149.75 148.83 0.0M
2025-05-09 146.95 147.08 146.95 147.41 0.0M
2025-05-08 147.60 147.60 147.29 146.97 0.0M
2025-05-07 147.60 147.60 147.60 147.37 0.0M
2025-05-06 147.97 147.97 147.97 148.51 0.0M
2025-05-05 148.26 148.26 148.26 149.31 0.0M
2025-05-02 146.99 146.99 146.99 147.45 0.0M
2025-04-30 144.68 144.68 143.38 143.71 0.0M
2025-04-29 142.61 143.49 142.61 143.49 0.0M
2025-04-28 140.76 140.76 140.76 141.68 0.0M
2025-04-25 141.15 141.15 141.15 140.87 0.0M
2025-04-24 140.30 141.17 139.89 141.17 0.0M
2025-04-23 140.53 140.53 140.53 141.02 0.0M
2025-04-22 138.82 138.82 138.82 139.39 0.0M
2025-04-17 137.28 137.28 137.28 137.41 0.0M
2025-04-16 136.57 136.57 136.57 137.34 0.0M
2025-04-15 136.89 136.89 136.89 137.10 0.0M
2025-04-14 136.25 136.25 136.25 136.63 0.0M
2025-04-11 133.45 133.45 133.45 133.50 0.0M
2025-04-10 131.83 131.83 131.83 131.83 0.0M
2025-04-09 126.48 126.48 126.48 125.45 0.0M
2025-04-08 127.37 127.37 127.37 128.26 0.0M
2025-04-07 126.83 127.10 126.83 126.02 0.0M
2025-04-04 137.14 137.14 133.15 131.22 0.0M
2025-04-03 137.98 137.98 137.98 137.85 0.0M
2025-04-02 139.20 139.20 139.20 139.39 0.0M
2025-04-01 139.17 139.17 138.42 139.49 0.0M
2025-03-31 138.26 138.26 138.26 138.00 0.0M
2025-03-28 140.32 140.32 140.32 139.08 0.0M
2025-03-27 141.05 141.05 141.05 141.58 0.0M
2025-03-26 141.23 141.23 141.23 140.64 0.0M
2025-03-25 141.28 141.28 141.28 141.27 0.0M
2025-03-24 141.18 141.18 141.04 141.03 0.0M
2025-03-21 140.89 140.89 140.89 140.48 0.0M
2025-03-20 142.53 142.53 142.53 141.51 0.0M
2025-03-19 142.17 142.17 142.17 142.44 0.0M
2025-03-18 142.21 142.21 142.21 141.98 0.0M
2025-03-17 140.33 140.33 140.33 141.90 0.0M
2025-03-14 139.24 140.48 139.24 140.37 0.0M
2025-03-13 138.11 138.11 138.11 138.39 0.0M
2025-03-12 138.21 138.21 138.21 138.60 0.0M
2025-03-11 138.19 138.19 138.19 138.19 0.0M
2025-03-10 139.03 139.03 139.03 137.89 0.0M
2025-03-07 139.77 139.77 139.77 139.42 0.0M
2025-03-06 140.00 140.24 140.00 140.08 0.0M
2025-03-05 138.68 138.68 138.68 138.97 0.0M
2025-03-04 136.38 136.38 136.38 135.81 0.0M
2025-03-03 137.26 137.26 137.26 137.77 0.0M
2025-02-28 137.32 137.39 136.73 136.94 0.0M
2025-02-27 141.22 141.22 141.22 140.37 0.0M
2025-02-26 142.11 142.11 142.11 142.52 0.0M
2025-02-25 140.13 140.13 140.13 140.30 0.0M
2025-02-24 141.88 141.88 140.67 140.85 0.0M
2025-02-21 142.61 142.61 142.61 142.50 0.0M
2025-02-20 141.09 141.09 141.09 141.76 0.0M
2025-02-19 142.22 142.22 142.22 141.13 0.0M
2025-02-18 141.72 141.72 141.72 142.01 0.0M
2025-02-17 141.34 141.34 141.34 141.68 0.0M
2025-02-14 141.04 141.04 141.04 141.38 0.0M
2025-02-13 140.27 140.27 140.27 140.53 0.0M
2025-02-12 140.54 140.54 140.54 140.09 0.0M
2025-02-11 139.48 140.70 139.48 140.24 0.0M
2025-02-10 140.14 140.14 140.14 140.69 0.0M
2025-02-07 140.68 140.85 140.68 140.20 0.0M
2025-02-06 139.45 139.45 139.45 139.92 0.0M
2025-02-05 139.76 139.76 139.76 139.42 0.0M
2025-02-04 138.16 138.69 138.16 139.71 0.0M
2025-02-03 135.88 137.85 135.88 137.68 0.0M
2025-01-31 139.98 139.98 139.98 139.08 0.0M
2025-01-30 137.97 137.97 137.97 139.50 0.0M
2025-01-29 137.76 137.76 137.76 137.46 0.0M
2025-01-28 136.02 136.02 136.02 136.41 0.0M
2025-01-27 136.63 136.63 135.85 136.43 0.0M
2025-01-24 138.12 138.12 138.12 138.66 0.0M
2025-01-23 137.34 137.34 137.34 137.72 0.0M
2025-01-22 137.86 137.86 137.86 138.01 0.0M
2025-01-21 137.79 137.79 137.79 137.91 0.0M
2025-01-20 136.94 136.94 136.94 138.09 0.0M
2025-01-17 136.22 136.22 136.22 137.01 0.0M
2025-01-16 136.43 136.43 136.43 135.77 0.0M
2025-01-15 134.24 136.15 134.24 135.90 0.0M
2025-01-14 134.67 134.67 134.13 134.28 0.0M
2025-01-13 133.37 133.37 132.70 132.82 0.0M
2025-01-10 135.80 135.86 134.00 134.22 0.0M
2025-01-09 135.88 135.88 135.88 136.28 0.0M
2025-01-08 136.93 136.93 136.27 136.41 0.0M
2025-01-07 138.38 138.38 138.38 138.00 0.0M
2025-01-06 137.26 137.26 137.26 138.47 0.0M
2025-01-03 137.13 137.35 137.13 137.27 0.0M
2025-01-02 136.69 136.73 136.69 136.90 0.0M