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
2023-12-29 136.27 137.76 136.41 136.67 0.0M
2023-12-28 137.34 137.34 136.54 137.12 0.0M
2023-12-27 135.16 135.70 134.81 135.47 0.0M
2023-12-22 135.16 133.45 132.74 133.40 0.0M
2023-12-21 132.76 132.76 132.76 133.79 0.0M
2023-12-20 134.00 134.00 132.99 133.28 0.0M
2023-12-19 132.33 133.93 132.33 133.93 0.0M
2023-12-18 133.08 133.09 132.83 132.38 0.0M
2023-12-15 133.91 134.30 133.27 134.30 0.0M
2023-12-14 131.58 133.62 131.58 133.62 0.0M
2023-12-13 128.73 128.73 128.73 128.74 0.0M
2023-12-12 130.22 130.22 130.22 129.47 0.0M
2023-12-11 129.84 130.18 129.78 130.54 0.0M
2023-12-08 130.54 130.54 130.54 129.99 0.0M
2023-12-07 130.27 130.27 130.27 130.52 0.0M
2023-12-06 131.14 131.14 130.48 130.86 0.0M
2023-12-05 129.49 130.16 129.29 129.66 0.0M
2023-12-04 129.49 131.25 130.77 131.03 0.0M
2023-12-01 130.77 131.24 130.25 131.24 0.0M
2023-11-30 130.79 131.50 130.61 130.99 0.0M
2023-11-29 131.50 131.73 131.42 131.70 0.0M
2023-11-28 131.60 132.71 131.44 132.71 0.0M
2023-11-27 131.52 131.19 130.93 131.19 0.0M
2023-11-24 131.04 132.04 131.34 132.04 0.0M
2023-11-23 131.34 132.93 132.29 132.93 0.0M
2023-11-21 132.52 133.50 132.67 132.67 0.0M
2023-11-17 133.29 132.34 131.64 132.10 0.0M
2023-11-16 131.97 131.97 130.97 131.50 0.0M
2023-11-15 131.42 133.03 132.15 133.03 0.0M
2023-11-14 132.16 131.02 127.49 131.02 0.0M
2023-11-13 127.72 127.72 127.72 127.92 0.0M
2023-11-10 127.06 127.27 126.92 127.49 0.0M
2023-11-09 128.27 128.27 128.27 128.54 0.0M
2023-11-08 128.10 128.10 128.10 128.46 0.0M
2023-11-07 128.19 128.28 128.19 128.59 0.0M
2023-11-06 129.73 129.73 129.13 129.13 0.0M
2023-11-03 129.73 128.28 126.31 128.28 0.0M
2023-11-02 126.53 125.20 123.90 124.91 0.0M
2023-11-01 123.90 122.63 121.50 122.52 0.0M
2023-10-31 121.50 121.99 121.27 121.27 0.0M
2023-10-30 121.99 122.64 122.10 122.10 0.0M
2023-10-27 122.43 122.32 122.27 122.32 0.0M
2023-10-26 120.41 120.41 120.41 121.26 0.0M
2023-10-25 122.36 122.36 122.36 122.26 0.0M
2023-10-24 122.63 122.63 122.63 123.15 0.0M
2023-10-23 121.24 121.52 120.73 121.52 0.0M
2023-10-20 121.24 122.43 122.17 122.17 0.0M
2023-10-18 122.43 125.08 124.63 124.63 0.0M
2023-10-17 125.08 126.03 125.31 126.03 0.0M
2023-10-16 125.31 125.05 124.59 124.59 0.0M
2023-10-13 126.00 126.00 126.00 125.02 0.0M
2023-10-12 127.61 127.61 127.61 125.88 0.0M
2023-10-11 126.24 126.99 126.24 126.86 0.0M
2023-10-10 123.75 124.45 123.75 125.71 0.0M
2023-10-09 123.25 123.25 123.25 122.84 0.0M
2023-10-06 123.47 123.48 122.20 124.10 0.0M
2023-10-04 123.47 123.16 121.93 123.16 0.0M
2023-10-03 121.95 124.41 123.30 123.30 0.0M
2023-10-02 126.11 126.11 125.47 124.70 0.0M
2023-09-29 126.11 126.92 126.57 126.57 0.0M
2023-09-28 126.86 125.43 124.78 124.96 0.0M
2023-09-27 125.43 126.44 125.98 125.98 0.0M
2023-09-26 126.44 126.45 125.89 126.31 0.0M
2023-09-25 127.97 127.97 127.97 127.45 0.0M
2023-09-22 128.30 128.80 128.30 128.65 0.0M
2023-09-21 128.30 127.73 126.94 126.94 0.0M
2023-09-20 127.73 130.34 128.88 130.34 0.0M
2023-09-18 130.17 130.87 130.17 130.87 0.0M
2023-09-15 131.04 131.04 130.35 130.35 0.0M
2023-09-13 129.59 130.61 129.47 130.61 0.0M
2023-09-12 130.11 130.40 129.86 130.40 0.0M
2023-09-11 129.71 129.71 129.71 129.77 0.0M
2023-09-08 128.27 129.01 128.27 129.01 0.0M
2023-09-06 129.84 129.84 129.28 129.30 0.0M
2023-09-05 129.93 130.72 129.93 130.72 0.0M
2023-09-04 132.15 132.42 132.15 131.76 0.0M
2023-09-01 131.51 131.97 131.51 131.77 0.0M
2023-08-31 132.29 132.29 130.99 130.99 0.0M
2023-08-30 132.94 133.48 132.90 133.48 0.0M
2023-08-29 132.81 134.13 132.81 134.13 0.0M
2023-08-28 131.72 131.72 131.72 132.28 0.0M
2023-08-25 130.81 131.08 130.81 131.08 0.0M
2023-08-24 132.83 132.83 131.23 131.25 0.0M
2023-08-23 130.33 132.01 130.08 132.01 0.0M
2023-08-22 130.44 130.50 129.80 130.50 0.0M
2023-08-21 129.04 129.46 129.04 129.46 0.0M
2023-08-18 129.75 129.75 129.31 129.31 0.0M
2023-08-17 131.07 131.07 130.40 130.40 0.0M
2023-08-16 130.72 130.87 130.54 130.87 0.0M
2023-08-15 131.79 131.79 131.14 130.95 0.0M
2023-08-14 132.32 132.32 131.44 132.02 0.0M
2023-08-11 134.35 134.35 133.81 133.05 0.0M
2023-08-10 135.00 135.63 135.00 135.68 0.0M
2023-08-09 135.43 135.63 134.99 134.33 0.0M
2023-08-08 135.12 135.12 134.22 134.08 0.0M
2023-08-07 136.64 136.64 135.96 136.03 0.0M
2023-08-04 136.29 137.09 136.29 137.37 0.0M
2023-08-03 136.14 136.64 135.37 136.18 0.0M
2023-08-02 137.08 137.40 137.08 136.21 0.0M
2023-08-01 140.53 140.53 139.02 139.05 0.0M
2023-07-31 140.65 140.80 140.56 140.76 0.0M
2023-07-28 139.22 139.62 139.22 140.73 0.0M
2023-07-27 139.20 139.87 138.79 138.86 0.0M
2023-07-26 137.73 138.12 137.68 138.49 0.0M
2023-07-25 137.03 138.36 137.03 137.94 0.0M
2023-07-24 136.19 137.49 136.11 137.33 0.0M
2023-07-21 135.43 135.91 135.43 135.98 0.0M
2023-07-20 136.56 136.57 136.36 135.86 0.0M
2023-07-19 137.07 137.07 137.02 137.09 0.0M
2023-07-18 137.32 137.37 136.90 137.37 0.0M
2023-07-17 136.30 136.59 136.30 136.43 0.0M
2023-07-14 136.70 136.94 136.70 136.81 0.0M
2023-07-13 135.15 136.81 135.15 136.73 0.0M
2023-07-12 133.19 135.59 133.19 135.45 0.0M
2023-07-11 133.07 133.07 132.61 133.00 0.0M
2023-07-10 131.12 131.36 131.12 131.36 0.0M
2023-07-07 130.40 131.77 130.40 131.68 0.2M
2023-07-06 132.23 132.23 130.11 130.11 0.0M
2023-07-05 133.63 133.63 133.63 133.46 0.0M
2023-07-04 134.63 134.63 134.63 134.67 0.0M
2023-07-03 134.05 134.05 134.05 134.12 0.0M
2023-06-30 132.02 132.72 131.66 132.14 0.0M
2023-06-29 131.15 131.55 131.15 131.25 0.0M
2023-06-28 132.15 132.15 131.57 131.81 0.0M
2023-06-26 131.98 132.02 131.89 131.99 0.0M
2023-06-23 131.87 131.87 131.21 131.37 0.0M
2023-06-22 133.67 134.06 133.02 133.29 0.0M
2023-06-20 135.25 135.25 135.00 135.00 0.0M
2023-06-19 136.11 136.58 136.11 136.25 0.0M
2023-06-16 137.59 137.59 137.34 137.18 0.0M
2023-06-15 136.07 136.93 136.07 136.94 0.0M
2023-06-14 134.48 135.36 134.48 136.09 0.0M
2023-06-13 135.01 135.27 134.95 135.43 0.0M
2023-06-12 133.61 133.61 133.61 134.10 0.0M
2023-06-09 133.80 133.80 133.80 134.30 0.0M
2023-06-08 132.08 132.08 132.08 133.12 0.0M
2023-06-07 132.82 133.09 132.35 133.21 0.0M
2023-06-06 131.55 132.40 131.55 132.45 0.0M
2023-06-05 131.02 131.88 131.02 131.80 0.0M
2023-06-02 130.81 130.81 130.81 131.88 0.0M
2023-06-01 128.27 129.35 128.27 129.26 0.0M
2023-05-31 127.47 127.49 127.47 127.49 0.0M
2023-05-30 129.25 129.25 129.03 128.68 0.0M
2023-05-29 129.80 129.80 129.69 129.57 0.0M
2023-05-26 128.96 128.96 128.96 130.02 0.0M
2023-05-25 129.22 129.22 129.22 129.01 0.0M
2023-05-24 129.94 129.94 129.23 129.23 0.0M
2023-05-23 130.94 130.94 130.94 130.70 0.0M
2023-05-22 130.81 131.50 130.81 131.78 0.0M
2023-05-19 130.72 130.72 130.72 130.92 0.0M
2023-05-18 131.00 131.00 130.93 130.64 0.0M
2023-05-17 130.82 130.82 130.59 130.85 0.0M
2023-05-16 131.19 131.32 131.12 131.17 0.0M
2023-05-15 131.33 131.86 131.04 131.75 0.0M
2023-05-12 130.54 130.93 130.54 130.61 0.0M
2023-05-11 131.68 131.68 130.64 130.64 0.0M
2023-05-10 131.52 132.64 131.52 132.64 0.0M
2023-05-09 131.74 131.74 131.46 131.46 0.0M
2023-05-08 132.63 132.63 132.63 132.63 0.0M
2023-05-05 131.99 131.99 131.10 131.65 0.0M
2023-05-04 131.27 131.27 130.54 131.07 0.0M
2023-05-03 130.08 130.28 129.89 129.89 0.0M
2023-05-02 130.99 130.99 129.51 129.51 0.0M
2023-04-28 130.43 131.16 130.43 131.01 0.0M
2023-04-27 129.12 129.12 129.12 129.12 0.0M
2023-04-26 129.22 129.45 129.22 129.45 0.0M
2023-04-25 129.22 129.22 128.67 128.67 0.0M
2023-04-24 129.31 130.21 129.31 130.21 0.0M
2023-04-21 130.43 130.43 129.58 129.73 0.0M
2023-04-19 131.32 131.72 131.02 131.55 0.0M
2023-04-18 132.30 133.66 132.30 133.66 0.0M
2023-04-17 133.38 133.38 132.48 132.48 0.0M
2023-04-14 133.02 133.26 132.21 132.21 0.0M
2023-04-13 131.66 132.81 131.66 132.18 0.0M
2023-04-12 130.90 132.09 130.54 130.54 0.0M
2023-04-11 130.77 131.33 130.77 131.33 0.0M
2023-04-06 129.39 129.81 129.35 129.81 0.0M
2023-04-05 131.10 131.10 129.61 129.61 0.0M
2023-04-04 130.69 130.95 130.54 130.95 0.0M
2023-04-03 129.77 130.25 129.77 130.25 0.0M
2023-03-31 130.72 130.88 130.72 130.88 0.0M
2023-03-30 130.49 130.69 130.18 130.69 0.0M
2023-03-28 128.52 129.00 128.52 129.00 0.0M
2023-03-27 127.74 127.74 127.20 127.44 0.0M
2023-03-24 127.89 127.97 127.49 127.97 0.0M
2023-03-23 128.65 129.53 128.65 129.53 0.0M
2023-03-22 126.45 127.61 126.45 127.61 0.0M
2023-03-21 125.63 126.04 125.63 126.04 0.0M
2023-03-20 124.27 125.32 124.27 125.25 0.0M
2023-03-17 125.70 125.70 125.70 125.70 0.0M
2023-03-16 124.40 124.40 124.40 124.40 0.0M
2023-03-15 124.94 124.94 124.94 124.94 0.0M
2023-03-14 124.36 125.30 124.36 125.30 0.0M
2023-03-13 127.43 127.43 126.64 126.74 0.0M
2023-03-10 125.85 127.26 125.85 127.10 0.0M
2023-03-09 127.75 128.08 127.75 128.07 0.0M
2023-03-08 127.76 127.76 127.76 127.76 0.0M
2023-03-07 130.50 130.50 129.76 129.91 0.0M
2023-03-06 130.75 130.78 130.75 130.78 0.0M
2023-03-03 129.59 130.45 129.59 130.45 0.0M
2023-03-02 129.21 130.09 129.21 130.09 0.0M
2023-03-01 130.06 130.06 129.83 129.84 0.0M
2023-02-28 127.25 128.73 127.25 128.73 0.0M
2023-02-27 128.38 129.00 128.00 128.00 0.0M
2023-02-24 129.17 129.42 129.17 129.42 0.0M
2023-02-22 130.37 130.75 130.37 130.75 0.0M
2023-02-21 132.01 132.01 131.97 131.97 0.0M
2023-02-20 133.40 133.40 133.00 133.05 0.0M
2023-02-17 131.50 132.06 131.36 132.06 0.0M
2023-02-16 133.43 133.43 132.11 132.88 0.0M
2023-02-15 132.23 132.59 132.23 132.40 0.0M
2023-02-14 134.71 134.71 134.61 134.71 0.0M
2023-02-13 134.11 134.11 134.02 134.07 0.0M
2023-02-10 134.73 134.73 134.35 134.43 0.0M
2023-02-09 136.23 136.59 136.23 136.59 0.0M
2023-02-08 135.74 136.30 135.74 136.30 0.0M
2023-02-07 135.75 135.76 135.27 135.76 0.0M
2023-02-06 136.09 136.09 136.03 136.03 0.0M
2023-02-03 139.23 139.23 138.83 138.83 0.0M
2023-02-02 140.09 140.58 140.09 140.54 0.0M
2023-02-01 139.55 139.61 139.44 139.61 0.0M
2023-01-31 138.16 138.78 137.88 138.78 0.0M
2023-01-30 139.44 140.10 139.34 140.10 0.0M
2023-01-27 141.27 141.73 141.27 141.73 0.0M
2023-01-26 141.87 141.87 141.32 141.32 0.0M
2023-01-25 140.89 140.89 140.33 140.33 0.0M
2023-01-23 139.91 141.01 139.91 140.76 0.0M
2023-01-20 138.57 138.57 138.57 138.57 0.0M
2023-01-19 137.97 138.09 137.56 137.56 0.0M
2023-01-18 138.33 139.77 138.18 139.71 0.0M
2023-01-17 137.59 137.67 137.59 137.61 0.0M
2023-01-16 138.46 138.50 138.46 138.48 0.0M
2023-01-13 138.44 138.44 137.78 137.78 0.0M
2023-01-12 136.65 138.35 136.65 138.29 0.0M
2023-01-11 136.61 137.31 136.61 137.30 0.0M
2023-01-09 136.47 137.56 136.47 137.56 0.0M
2023-01-06 133.21 135.44 133.21 135.44 0.0M
2023-01-05 133.00 133.70 133.00 133.68 0.0M
2023-01-04 131.44 133.15 131.44 133.15 0.0M
2023-01-03 130.36 130.36 130.24 130.24 0.0M
2023-01-02 130.16 130.84 130.16 130.84 0.0M