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
2022-12-30 130.66 130.75 130.53 130.75 0.0M
2022-12-29 130.13 132.52 130.13 132.52 0.0M
2022-12-28 130.85 130.85 129.65 129.65 0.0M
2022-12-27 131.38 132.20 131.14 131.14 0.0M
2022-12-23 129.74 129.74 129.74 129.74 0.0M
2022-12-22 131.10 131.10 129.90 129.90 0.0M
2022-12-21 129.47 129.47 129.47 129.47 0.0M
2022-12-20 128.59 129.20 128.59 129.20 0.0M
2022-12-19 129.18 129.70 129.18 129.70 0.0M
2022-12-16 129.20 129.20 128.00 128.33 0.0M
2022-12-15 129.25 129.25 128.07 128.07 0.0M
2022-12-14 131.24 131.46 131.20 131.46 0.0M
2022-12-13 130.15 132.19 129.78 132.19 0.0M
2022-12-12 130.58 131.03 130.07 130.33 0.0M
2022-12-09 133.03 133.03 131.89 132.26 0.0M
2022-12-08 132.13 132.23 131.60 131.92 0.0M
2022-12-07 130.61 131.36 130.14 130.43 0.0M
2022-12-06 131.41 131.41 131.33 131.33 0.0M
2022-12-05 132.52 132.52 131.36 131.36 0.0M
2022-12-02 131.40 132.15 130.50 132.15 0.0M
2022-12-01 132.84 132.84 132.16 132.32 0.0M
2022-11-30 131.72 132.80 131.72 132.80 0.0M
2022-11-29 129.92 130.15 129.82 129.82 0.0M
2022-11-28 126.83 128.50 126.83 128.50 0.0M
2022-11-25 128.43 128.71 127.78 127.78 0.0M
2022-11-24 128.36 129.35 128.36 129.35 0.0M
2022-11-23 126.26 127.34 126.26 127.34 0.0M
2022-11-22 125.78 126.15 125.78 126.15 0.0M
2022-11-21 126.47 126.47 126.22 126.22 0.0M
2022-11-18 127.62 127.62 127.51 127.59 0.0M
2022-11-17 127.74 127.74 126.73 127.10 0.0M
2022-11-15 130.79 131.18 130.79 131.18 0.0M
2022-11-14 128.98 129.22 128.58 128.69 0.0M
2022-11-11 128.42 128.75 128.42 128.75 0.0M
2022-11-10 122.28 126.83 122.28 126.83 0.0M
2022-11-09 124.64 124.64 123.68 123.68 0.0M
2022-11-08 122.96 124.35 122.96 124.35 0.0M
2022-11-07 122.32 123.35 122.32 123.35 0.0M
2022-11-04 120.89 122.60 120.89 122.48 0.0M
2022-11-02 120.60 120.60 119.93 119.93 0.0M
2022-11-01 120.22 120.61 119.66 119.66 0.0M
2022-10-31 116.85 117.84 116.44 117.83 0.0M
2022-10-28 116.81 117.47 116.60 117.47 0.0M
2022-10-27 117.88 118.78 117.87 118.78 0.0M
2022-10-26 116.87 119.05 116.87 119.05 0.0M
2022-10-25 115.65 116.80 115.46 116.80 0.0M
2022-10-24 116.81 116.81 115.41 115.41 0.0M
2022-10-21 116.97 117.87 116.85 117.87 0.0M
2022-10-20 116.75 118.47 116.75 118.44 0.0M
2022-10-19 117.90 117.90 116.86 116.86 0.0M
2022-10-18 118.78 118.78 117.63 117.63 0.0M
2022-10-17 116.43 118.02 116.43 118.02 0.0M
2022-10-14 117.33 117.70 115.93 115.93 0.0M
2022-10-13 115.29 116.09 113.84 116.09 0.0M
2022-10-11 116.29 116.70 116.06 116.37 0.0M
2022-10-10 118.28 118.39 117.28 117.28 0.0M
2022-10-07 119.87 119.87 119.19 119.19 0.0M
2022-10-06 121.80 122.07 121.63 121.63 0.0M
2022-10-05 122.45 122.45 120.71 120.94 0.0M
2022-10-04 120.79 123.09 120.79 122.84 0.0M
2022-10-03 117.81 119.52 117.81 119.52 0.0M
2022-09-30 118.58 118.83 118.54 118.83 0.0M
2022-09-29 118.49 118.49 118.40 118.40 0.0M
2022-09-28 118.72 119.88 118.72 119.88 0.0M
2022-09-27 121.12 121.12 120.42 120.42 0.0M
2022-09-26 120.64 120.93 120.18 120.18 0.0M
2022-09-23 123.17 123.17 121.68 121.68 0.0M
2022-09-22 123.74 124.86 123.74 124.18 0.0M
2022-09-21 125.25 125.60 125.25 125.60 0.0M
2022-09-20 127.43 127.43 126.40 126.72 0.0M
2022-09-19 125.34 126.18 125.34 126.18 0.0M
2022-09-16 126.59 126.59 125.99 125.99 0.0M
2022-09-15 128.61 128.61 127.66 127.66 0.0M
2022-09-14 128.57 128.78 128.50 128.50 0.0M
2022-09-13 131.97 131.97 128.54 128.54 0.0M
2022-09-09 129.41 130.29 129.41 130.28 0.0M
2022-09-08 128.45 128.45 128.37 128.37 0.0M
2022-09-07 127.64 127.94 127.64 127.94 0.0M
2022-09-06 129.70 129.70 127.67 128.15 0.0M
2022-09-05 128.95 129.27 128.95 129.27 0.0M
2022-09-02 129.44 130.27 129.44 130.27 0.0M
2022-09-01 130.52 130.52 129.22 129.22 0.0M
2022-08-31 133.13 133.13 132.02 132.02 0.0M
2022-08-30 132.53 133.26 131.18 131.46 0.0M
2022-08-29 132.66 132.94 132.28 132.94 0.0M
2022-08-26 134.88 136.26 134.05 134.05 0.0M
2022-08-25 135.12 135.12 134.90 134.90 0.0M
2022-08-24 132.98 134.47 132.79 134.02 0.0M
2022-08-23 133.22 133.96 133.22 133.96 0.0M
2022-08-22 134.10 134.10 133.64 133.64 0.0M
2022-08-19 135.75 135.75 134.35 134.35 0.0M
2022-08-18 136.80 137.35 136.80 136.90 0.0M
2022-08-17 138.17 138.17 137.11 137.13 0.0M
2022-08-15 138.12 138.12 137.35 137.93 0.0M
2022-08-12 137.60 137.85 137.49 137.85 0.0M
2022-08-11 137.69 138.38 137.69 138.38 0.0M
2022-08-10 134.44 137.63 134.44 137.63 0.0M
2022-08-09 136.36 136.36 135.69 135.69 0.0M
2022-08-08 135.02 136.12 135.02 136.12 0.0M
2022-08-05 135.61 135.61 135.00 135.00 0.0M
2022-08-04 133.41 134.69 133.41 134.69 0.0M
2022-08-03 132.34 133.06 132.34 133.06 0.0M
2022-08-02 132.66 133.54 132.66 133.27 0.0M
2022-08-01 134.38 134.38 133.36 133.65 0.0M
2022-07-29 133.64 133.64 133.38 133.38 0.0M
2022-07-28 133.62 133.66 133.62 133.66 0.0M
2022-07-27 132.03 132.57 132.03 132.57 0.0M
2022-07-26 132.41 132.41 131.37 131.37 0.0M
2022-07-25 132.06 132.59 132.06 132.59 0.0M
2022-07-22 132.62 133.42 132.62 132.71 0.0M
2022-07-20 131.65 131.74 131.41 131.41 0.0M
2022-07-18 130.75 131.49 130.75 130.95 0.0M
2022-07-15 128.15 129.59 128.15 129.59 0.0M
2022-07-14 129.86 129.86 128.53 128.53 0.0M
2022-07-13 130.13 130.13 128.00 129.86 0.0M
2022-07-12 129.01 130.16 128.85 130.16 0.0M
2022-07-11 130.38 131.00 130.14 130.14 0.0M
2022-07-08 132.77 133.65 132.77 133.65 0.0M
2022-07-07 131.79 133.45 131.79 133.45 0.0M
2022-07-06 130.79 130.79 130.43 130.43 0.0M
2022-07-05 132.75 132.75 129.78 129.78 0.0M
2022-07-04 131.93 132.47 131.93 132.47 0.0M
2022-07-01 130.43 131.98 130.43 131.98 0.0M
2022-06-30 132.03 132.03 131.87 131.87 0.0M
2022-06-29 133.48 133.72 133.48 133.72 0.0M
2022-06-28 135.87 135.87 134.59 134.59 0.0M
2022-06-27 135.00 135.32 135.00 135.12 0.0M
2022-06-24 133.29 134.33 133.29 134.33 0.0M
2022-06-23 131.46 131.88 131.46 131.88 0.0M
2022-06-22 130.39 131.90 130.39 131.90 0.0M
2022-06-21 132.50 133.54 132.50 133.32 0.0M
2022-06-20 131.33 131.93 131.33 131.93 0.0M
2022-06-17 130.96 130.96 130.06 130.69 0.0M
2022-06-16 131.82 131.82 129.57 129.86 0.0M
2022-06-15 132.15 132.69 132.15 132.69 0.0M
2022-06-14 132.76 132.76 132.15 132.15 0.0M
2022-06-13 132.64 132.64 130.46 130.58 0.0M
2022-06-10 137.60 137.60 134.38 134.38 0.0M
2022-06-09 138.33 140.00 137.32 137.32 0.0M
2022-06-06 140.15 140.24 140.02 140.02 0.0M
2022-06-03 140.89 140.89 139.00 139.00 0.0M
2022-06-02 140.00 140.84 139.96 140.84 0.0M
2022-06-01 141.38 141.65 139.43 139.43 0.0M
2022-05-31 141.52 141.93 141.33 141.33 0.0M
2022-05-30 141.51 141.51 141.06 141.26 0.0M
2022-05-27 137.77 139.07 137.77 139.07 0.0M
2022-05-26 135.26 137.69 135.26 137.37 0.0M
2022-05-25 136.14 136.14 134.72 135.56 0.0M
2022-05-23 137.63 138.49 137.38 138.49 0.0M
2022-05-20 137.49 137.49 136.18 136.18 0.0M
2022-05-19 134.19 135.80 134.12 135.80 0.0M
2022-05-18 136.96 136.96 135.52 135.52 0.0M
2022-05-17 136.30 137.14 135.88 137.10 0.0M
2022-05-16 133.69 134.27 133.69 134.11 0.0M
2022-05-13 133.88 134.66 133.62 134.66 0.0M
2022-05-11 134.81 134.96 133.81 134.96 0.0M
2022-05-10 133.99 133.99 132.63 132.63 0.0M
2022-05-09 133.59 133.66 132.06 132.06 0.0M
2022-05-06 136.13 136.46 136.07 136.07 0.0M
2022-05-05 141.49 141.49 137.00 137.00 0.0M
2022-05-04 140.38 140.38 139.20 139.20 0.0M
2022-05-03 140.75 141.12 140.75 141.12 0.0M
2022-05-02 141.28 141.31 139.70 139.75 0.0M
2022-04-29 143.18 143.18 142.09 142.72 0.0M
2022-04-28 141.39 141.39 140.72 140.72 0.0M
2022-04-27 140.48 140.48 140.11 140.13 0.0M
2022-04-26 141.68 141.68 139.73 139.73 0.0M
2022-04-25 139.68 140.89 139.68 140.52 0.0M
2022-04-22 144.27 144.27 142.88 142.88 0.0M
2022-04-21 145.31 145.31 144.31 144.31 0.0M
2022-04-20 145.75 145.97 145.75 145.97 0.0M
2022-04-19 146.78 146.78 145.83 145.90 0.0M
2022-04-14 148.98 148.98 147.52 147.52 0.0M
2022-04-13 148.88 149.05 148.88 149.05 0.0M
2022-04-12 148.70 149.13 148.35 149.13 0.0M
2022-04-11 148.86 148.86 148.79 148.79 0.0M
2022-04-08 149.94 150.16 149.94 150.16 0.0M
2022-04-07 150.17 150.17 148.37 148.37 0.0M
2022-04-06 151.75 151.75 150.20 150.52 0.0M
2022-04-05 154.21 154.21 152.03 152.03 0.0M
2022-04-04 153.05 154.01 153.05 153.89 0.0M
2022-04-01 151.77 151.97 151.22 151.22 0.0M
2022-03-31 150.55 150.55 150.03 150.03 0.0M
2022-03-30 151.16 151.49 151.16 151.49 0.0M
2022-03-29 148.36 150.51 148.36 150.51 0.0M
2022-03-28 147.15 147.97 147.15 147.26 0.0M
2022-03-25 147.64 148.07 147.55 147.55 0.0M
2022-03-24 148.47 149.37 148.24 149.22 0.0M
2022-03-23 148.49 148.49 148.27 148.27 0.0M
2022-03-22 147.51 148.32 147.51 148.03 0.0M
2022-03-21 146.84 146.90 146.84 146.90 0.0M
2022-03-18 147.02 148.48 147.02 148.48 0.0M
2022-03-17 146.90 147.03 145.64 147.03 0.0M
2022-03-16 141.80 145.00 141.80 145.00 0.0M
2022-03-15 137.23 139.36 137.23 139.22 0.0M
2022-03-14 139.94 139.94 139.37 139.37 0.1M
2022-03-11 142.94 143.83 141.85 141.85 0.0M
2022-03-10 144.58 144.58 142.24 142.24 0.0M
2022-03-09 140.66 144.04 140.66 144.04 0.0M
2022-03-08 138.61 139.81 138.61 139.07 0.0M
2022-03-07 141.00 141.00 140.61 140.61 0.0M
2022-03-04 144.56 144.56 144.56 144.56 0.0M
2022-03-03 149.30 149.84 148.65 148.65 0.0M
2022-03-02 149.03 150.93 149.02 150.93 0.0M
2022-03-01 151.93 151.93 149.60 149.60 0.0M
2022-02-28 149.39 150.16 149.39 150.16 0.0M
2022-02-25 149.92 151.70 149.92 151.70 0.0M
2022-02-24 149.18 149.18 147.18 147.18 0.0M
2022-02-23 154.98 155.32 154.05 154.05 0.0M
2022-02-22 154.26 155.53 154.16 154.88 0.0M
2022-02-21 156.39 156.39 155.25 155.47 0.0M
2022-02-18 157.79 157.79 156.30 156.30 0.1M
2022-02-17 159.05 159.05 158.51 158.51 0.0M
2022-02-16 158.35 158.35 157.78 158.30 0.0M
2022-02-15 155.45 157.87 155.45 157.87 0.0M
2022-02-14 154.09 154.57 154.09 154.57 0.0M
2022-02-11 156.21 156.63 156.21 156.50 0.0M
2022-02-10 157.00 157.49 157.00 157.49 0.0M
2022-02-09 155.17 156.57 155.17 156.57 0.0M
2022-02-08 152.30 154.42 152.30 154.42 0.0M
2022-02-07 153.71 153.95 153.71 153.87 0.0M
2022-02-04 154.12 154.36 153.20 153.20 0.0M
2022-02-03 153.49 154.05 153.44 153.68 0.0M
2022-02-02 154.72 155.57 153.78 153.78 0.0M
2022-02-01 154.47 154.59 153.96 154.36 0.0M
2022-01-31 151.35 152.76 150.90 152.76 0.0M
2022-01-28 150.16 150.16 148.27 149.74 0.0M
2022-01-27 149.36 151.19 149.36 151.00 0.0M
2022-01-26 153.06 153.96 153.06 153.34 0.0M
2022-01-25 152.40 152.40 152.05 152.07 0.0M
2022-01-24 154.97 154.97 150.88 150.88 0.0M
2022-01-21 156.44 156.63 155.87 156.31 0.0M
2022-01-20 157.01 158.33 157.01 158.33 0.1M
2022-01-19 154.86 156.32 154.86 156.32 0.0M
2022-01-18 156.50 156.50 155.43 155.43 0.0M
2022-01-17 156.94 157.62 156.94 157.62 0.0M
2022-01-14 157.59 157.59 157.49 157.49 0.0M
2022-01-13 158.66 159.60 158.66 158.98 0.0M
2022-01-12 157.42 159.05 157.42 158.92 0.0M
2022-01-11 155.22 156.79 155.22 156.79 0.0M
2022-01-10 154.49 154.49 153.08 153.08 0.0M
2022-01-07 153.68 154.01 153.68 154.01 0.0M
2022-01-06 153.68 154.47 153.68 154.05 0.0M
2022-01-05 154.27 155.40 154.27 154.99 0.0M
2022-01-04 155.99 156.05 155.40 155.40 0.0M
2022-01-03 156.10 156.21 155.29 156.21 0.0M