BNP Paribas Easy MSCI Europe SRI PAB UCITS ETF C (SRIEC)

SRIEC
🏛️ 法国 →
34.41
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 26.59 26.69 26.36 26.36 0.0M
2022-12-29 26.51 26.80 26.42 26.80 0.0M
2022-12-28 26.65 26.72 26.53 26.62 0.0M
2022-12-27 26.69 26.69 26.54 26.63 0.0M
2022-12-23 26.50 26.64 26.48 26.48 0.0M
2022-12-22 26.82 26.82 26.54 26.58 0.0M
2022-12-21 26.47 26.66 26.47 26.66 0.0M
2022-12-20 26.22 26.40 26.22 26.35 0.0M
2022-12-19 26.57 26.57 26.52 26.52 0.0M
2022-12-16 26.80 26.80 26.37 26.37 0.0M
2022-12-15 27.32 27.32 26.77 26.77 0.0M
2022-12-14 27.51 27.67 27.43 27.67 0.0M
2022-12-13 27.27 27.55 27.17 27.55 0.0M
2022-12-12 27.27 27.30 27.20 27.23 0.0M
2022-12-09 27.24 27.49 27.24 27.49 0.0M
2022-12-08 27.25 27.25 27.12 27.15 0.0M
2022-12-07 27.30 27.36 27.19 27.34 0.0M
2022-12-06 27.55 27.55 27.39 27.42 0.0M
2022-12-05 27.66 27.67 27.56 27.56 0.0M
2022-12-02 27.57 27.78 27.50 27.76 0.0M
2022-12-01 27.67 27.77 27.59 27.67 0.0M
2022-11-30 27.39 27.39 27.34 27.35 0.0M
2022-11-29 27.43 27.65 27.27 27.27 0.0M
2022-11-28 27.49 27.49 27.36 27.48 0.0M
2022-11-25 27.59 27.70 27.57 27.70 0.0M
2022-11-24 27.43 27.72 27.43 27.72 0.0M
2022-11-23 27.17 27.53 27.17 27.53 0.0M
2022-11-22 27.08 27.27 26.98 27.27 0.0M
2022-11-21 27.04 27.15 27.01 27.13 0.0M
2022-11-18 26.83 27.02 26.80 27.02 0.0M
2022-11-17 27.01 27.01 26.66 26.76 0.0M
2022-11-16 27.11 27.11 26.85 26.96 0.0M
2022-11-15 27.24 27.28 27.10 27.28 0.0M
2022-11-14 27.20 27.26 27.17 27.20 0.0M
2022-11-11 27.14 27.18 27.02 27.18 0.0M
2022-11-10 25.99 27.15 25.96 27.15 0.0M
2022-11-09 26.08 26.16 25.93 26.16 0.0M
2022-11-08 25.63 26.21 25.63 26.21 0.0M
2022-11-07 25.48 25.83 25.48 25.79 0.0M
2022-11-04 25.26 25.72 25.26 25.69 0.0M
2022-11-03 25.14 25.22 25.14 25.18 0.0M
2022-11-02 25.57 25.58 25.44 25.52 0.0M
2022-11-01 25.72 25.72 25.57 25.57 0.0M
2022-10-31 25.45 25.54 25.39 25.54 0.0M
2022-10-28 25.23 25.33 25.09 25.33 0.0M
2022-10-27 25.40 25.52 25.38 25.52 0.0M
2022-10-26 25.31 25.56 25.31 25.56 0.0M
2022-10-25 25.01 25.29 24.96 25.29 0.0M
2022-10-24 24.83 24.83 24.63 24.63 0.0M
2022-10-21 24.44 24.54 24.22 24.54 0.0M
2022-10-20 24.52 24.79 24.51 24.79 0.0M
2022-10-19 24.93 24.93 24.71 24.71 0.0M
2022-10-18 24.94 25.07 24.85 24.93 0.0M
2022-10-17 24.42 24.78 24.42 24.78 0.0M
2022-10-14 24.52 24.57 24.16 24.16 0.0M
2022-10-13 23.68 24.11 23.53 24.05 0.0M
2022-10-12 23.95 24.06 23.80 23.92 0.0M
2022-10-11 24.02 24.07 23.88 24.01 0.0M
2022-10-10 24.09 24.30 24.09 24.30 0.0M
2022-10-07 24.59 24.66 24.28 24.28 0.0M
2022-10-06 24.95 24.99 24.60 24.61 0.0M
2022-10-05 25.04 25.04 24.84 24.84 0.0M
2022-10-04 24.64 25.14 24.64 25.09 0.0M
2022-10-03 23.85 24.36 23.76 24.34 0.0M
2022-09-30 23.91 24.18 23.91 24.18 0.0M
2022-09-29 23.94 23.94 23.63 23.73 0.0M
2022-09-28 24.03 24.30 23.72 24.30 0.0M
2022-09-27 24.49 24.49 24.22 24.22 0.0M
2022-09-26 24.37 24.42 24.23 24.29 0.0M
2022-09-23 25.01 25.01 24.37 24.45 0.0M
2022-09-22 25.25 25.38 25.07 25.07 0.0M
2022-09-21 25.19 25.65 25.19 25.65 0.0M
2022-09-20 25.80 25.89 25.40 25.40 0.0M
2022-09-19 25.81 25.81 25.45 25.56 0.0M
2022-09-16 25.85 26.00 25.77 26.00 0.0M
2022-09-15 26.37 26.40 26.11 26.11 0.0M
2022-09-14 26.51 26.51 26.29 26.34 0.0M
2022-09-13 27.16 27.19 26.65 26.66 0.0M
2022-09-12 26.61 27.06 26.61 27.06 0.0M
2022-09-09 26.18 26.66 26.18 26.66 0.0M
2022-09-08 26.23 26.23 25.95 25.95 0.0M
2022-09-07 25.99 26.08 25.99 26.08 0.0M
2022-09-06 26.20 26.30 26.07 26.26 0.0M
2022-09-05 25.91 26.23 25.87 26.23 0.0M
2022-09-02 26.03 26.40 25.90 26.40 0.0M
2022-09-01 26.18 26.18 25.90 25.94 0.0M
2022-08-31 26.80 26.80 26.43 26.43 0.0M
2022-08-30 26.93 27.13 26.71 26.71 0.0M
2022-08-29 26.97 26.97 26.70 26.71 0.0M
2022-08-26 27.74 27.74 27.11 27.11 0.0M
2022-08-25 27.79 27.79 27.62 27.69 0.0M
2022-08-24 27.46 27.70 27.33 27.68 0.0M
2022-08-23 27.66 27.69 27.57 27.57 0.0M
2022-08-22 27.99 27.99 27.71 27.71 0.0M
2022-08-19 28.16 28.20 28.15 28.15 0.0M
2022-08-18 28.14 28.37 28.14 28.37 0.0M
2022-08-17 28.53 28.53 28.21 28.24 0.0M
2022-08-16 28.56 28.56 28.38 28.38 0.0M
2022-08-15 28.49 28.62 28.43 28.62 0.0M
2022-08-12 28.38 28.44 28.36 28.43 0.0M
2022-08-11 28.60 28.60 28.41 28.46 0.0M
2022-08-10 27.84 28.50 27.84 28.50 0.0M
2022-08-09 28.15 28.15 27.98 27.99 0.0M
2022-08-08 28.22 28.24 28.11 28.24 0.0M
2022-08-05 28.36 28.37 28.05 28.05 0.0M
2022-08-04 28.27 28.43 28.27 28.43 0.0M
2022-08-03 28.13 28.27 28.13 28.24 0.0M
2022-08-02 28.37 28.37 28.05 28.18 0.0M
2022-08-01 28.31 28.41 28.25 28.25 0.0M
2022-07-29 28.04 28.42 28.04 28.42 0.0M
2022-07-28 27.68 27.96 27.65 27.96 0.0M
2022-07-27 27.47 27.51 27.47 27.51 0.0M
2022-07-26 27.41 27.42 27.31 27.42 0.0M
2022-07-25 27.46 27.46 27.33 27.41 0.0M
2022-07-22 27.33 27.54 27.33 27.54 0.0M
2022-07-21 27.11 27.46 27.11 27.46 0.0M
2022-07-20 27.26 27.27 27.20 27.24 0.0M
2022-07-19 26.80 27.16 26.66 27.16 0.0M
2022-07-18 26.82 26.98 26.79 26.79 0.0M
2022-07-15 26.37 26.74 26.37 26.74 0.0M
2022-07-14 26.58 26.58 26.36 26.36 0.0M
2022-07-13 26.78 26.78 26.72 26.72 0.0M
2022-07-12 26.58 26.84 26.55 26.84 0.0M
2022-07-11 26.52 26.70 26.52 26.63 0.0M
2022-07-08 26.64 26.86 26.59 26.86 0.0M
2022-07-07 26.45 26.72 26.41 26.72 0.0M
2022-07-06 26.11 26.29 26.06 26.29 0.0M
2022-07-05 26.23 26.26 25.70 25.82 0.0M
2022-07-04 26.14 26.14 26.09 26.14 0.0M
2022-07-01 25.65 25.96 25.65 25.87 0.0M
2022-06-30 25.88 25.96 25.68 25.96 0.0M
2022-06-29 26.17 26.26 26.09 26.26 0.0M
2022-06-28 26.48 26.48 26.34 26.41 0.0M
2022-06-27 26.34 26.42 26.15 26.19 0.0M
2022-06-24 25.93 26.25 25.93 26.17 0.0M
2022-06-23 25.50 25.52 25.29 25.52 0.0M
2022-06-22 25.46 25.70 25.41 25.70 0.0M
2022-06-21 25.99 26.01 25.81 25.81 0.0M
2022-06-20 25.72 25.77 25.60 25.73 0.0M
2022-06-17 25.52 25.82 25.52 25.69 0.0M
2022-06-16 26.04 26.04 25.49 25.58 0.0M
2022-06-15 25.94 26.18 25.94 26.18 0.0M
2022-06-14 26.30 26.30 25.75 25.75 0.0M
2022-06-13 26.49 26.49 26.08 26.15 0.0M
2022-06-10 27.22 27.22 26.78 26.78 0.0M
2022-06-09 27.50 27.54 27.36 27.42 0.0M
2022-06-08 27.80 27.80 27.63 27.66 0.0M
2022-06-07 27.92 27.97 27.76 27.97 0.0M
2022-06-06 28.10 28.10 28.10 28.10 0.0M
2022-06-03 27.99 28.02 27.83 27.90 0.0M
2022-06-02 27.83 27.83 27.83 27.83 0.0M
2022-06-01 28.09 28.09 27.73 27.73 0.0M
2022-05-31 28.16 28.19 28.01 28.02 0.0M
2022-05-30 28.24 28.37 28.24 28.25 0.0M
2022-05-27 28.03 28.08 28.03 28.08 0.0M
2022-05-26 27.47 27.60 27.47 27.60 0.0M
2022-05-25 27.59 27.59 27.36 27.42 0.0M
2022-05-24 27.44 27.59 27.36 27.44 0.0M
2022-05-23 27.68 27.81 27.42 27.81 0.0M
2022-05-20 27.27 27.60 27.27 27.40 0.0M
2022-05-19 27.20 27.20 26.90 27.17 0.0M
2022-05-18 27.95 27.95 27.61 27.61 0.0M
2022-05-17 27.81 28.08 27.81 27.98 0.0M
2022-05-16 27.59 27.68 27.52 27.57 0.0M
2022-05-13 27.21 27.61 27.21 27.61 0.0M
2022-05-12 26.77 27.08 26.72 27.08 0.0M
2022-05-11 26.95 27.34 26.95 27.34 0.0M
2022-05-10 26.50 26.92 26.50 26.83 0.0M
2022-05-09 27.17 27.17 26.56 26.56 0.0M
2022-05-06 27.55 27.55 27.21 27.35 0.0M
2022-05-05 28.75 28.75 28.08 28.08 0.0M
2022-05-04 28.24 28.39 28.22 28.22 0.0M
2022-05-03 28.60 28.60 28.53 28.53 0.0M
2022-05-02 28.80 28.80 28.32 28.45 0.0M
2022-04-29 28.80 29.01 28.80 28.89 0.0M
2022-04-28 28.76 28.84 28.41 28.67 0.0M
2022-04-27 28.27 28.48 28.24 28.48 0.0M
2022-04-26 28.81 28.81 28.38 28.38 0.0M
2022-04-25 28.51 28.63 28.38 28.58 0.0M
2022-04-22 29.24 29.28 28.93 28.93 0.0M
2022-04-21 29.57 29.57 29.54 29.56 0.0M
2022-04-20 29.17 29.49 29.17 29.49 0.0M
2022-04-19 29.08 29.08 28.98 29.05 0.0M
2022-04-14 29.11 29.38 29.11 29.38 0.0M
2022-04-13 29.03 29.11 28.98 29.11 0.0M
2022-04-12 28.82 29.16 28.82 29.16 0.0M
2022-04-11 29.29 29.29 29.17 29.24 0.0M
2022-04-08 29.41 29.46 29.25 29.46 0.0M
2022-04-07 29.13 29.29 29.13 29.18 0.0M
2022-04-06 29.42 29.42 28.84 29.13 0.0M
2022-04-05 29.48 29.59 29.48 29.58 0.0M
2022-04-04 29.46 29.46 29.29 29.37 0.0M
2022-04-01 29.17 29.31 29.17 29.30 0.0M
2022-03-31 29.46 29.46 29.20 29.20 0.0M
2022-03-30 29.38 29.38 29.28 29.33 0.0M
2022-03-29 29.24 29.58 29.24 29.58 0.0M
2022-03-28 28.97 29.10 28.90 28.90 0.0M
2022-03-25 28.85 28.98 28.83 28.85 0.0M
2022-03-24 29.00 29.00 28.83 28.90 0.0M
2022-03-23 29.31 29.31 29.00 29.00 0.0M
2022-03-22 29.12 29.30 29.12 29.30 0.0M
2022-03-21 29.14 29.16 29.06 29.07 0.0M
2022-03-18 28.95 29.24 28.81 29.24 0.0M
2022-03-17 29.08 29.08 28.80 29.00 0.0M
2022-03-16 28.47 28.89 28.47 28.89 0.0M
2022-03-15 27.62 28.00 27.48 28.00 0.0M
2022-03-14 27.68 28.01 27.68 28.01 0.0M
2022-03-11 27.30 27.69 27.15 27.56 0.0M
2022-03-10 27.69 27.69 27.24 27.34 0.0M
2022-03-09 26.96 27.94 26.96 27.94 0.1M
2022-03-08 26.65 27.11 26.41 26.46 0.0M
2022-03-07 26.49 26.81 26.25 26.81 0.1M
2022-03-04 27.79 27.79 27.18 27.18 0.0M
2022-03-03 28.47 28.47 28.06 28.06 0.0M
2022-03-02 28.21 28.44 28.20 28.44 0.0M
2022-03-01 28.93 28.93 28.36 28.36 0.0M
2022-02-28 28.55 28.86 28.49 28.86 0.1M
2022-02-25 28.35 28.84 28.15 28.83 0.0M
2022-02-24 27.85 28.32 27.80 28.08 0.0M
2022-02-23 29.00 29.14 28.91 28.91 0.0M
2022-02-22 28.41 28.96 28.41 28.96 0.0M
2022-02-21 29.56 29.56 28.91 28.97 0.0M
2022-02-18 29.69 29.77 29.39 29.51 0.2M
2022-02-17 29.82 29.82 29.56 29.68 0.0M
2022-02-16 29.73 29.74 29.65 29.74 0.1M
2022-02-15 29.36 29.70 29.36 29.69 0.0M
2022-02-14 29.23 29.43 28.94 29.43 0.0M
2022-02-11 29.86 29.90 29.69 29.79 0.1M
2022-02-10 30.15 30.15 30.02 30.14 0.0M
2022-02-09 29.93 30.14 29.93 30.14 0.0M
2022-02-08 29.69 29.83 29.53 29.65 0.1M
2022-02-07 29.72 29.72 29.42 29.63 0.0M
2022-02-04 30.10 30.10 29.42 29.44 0.0M
2022-02-03 30.51 30.51 30.00 30.00 0.0M
2022-02-02 30.51 30.67 30.51 30.53 0.1M
2022-02-01 30.42 30.48 30.32 30.48 1.2M
2022-01-31 30.18 30.19 29.96 30.16 0.3M
2022-01-28 30.04 30.04 29.70 29.95 0.0M
2022-01-27 29.60 30.14 29.60 30.07 0.0M
2022-01-26 29.87 30.09 29.87 29.98 0.0M
2022-01-25 29.65 29.71 29.53 29.53 0.0M
2022-01-24 30.33 30.33 29.36 29.40 0.0M
2022-01-21 30.55 30.57 30.34 30.42 0.0M
2022-01-20 30.93 31.04 30.81 31.04 0.0M
2022-01-19 30.63 31.08 30.63 30.88 0.0M
2022-01-18 30.93 30.93 30.73 30.80 0.0M
2022-01-17 30.91 31.15 30.91 31.15 0.0M
2022-01-14 31.00 31.07 30.73 30.73 0.0M
2022-01-13 31.21 31.25 31.19 31.24 0.0M
2022-01-12 31.27 31.27 31.19 31.21 0.0M
2022-01-11 31.23 31.25 31.00 31.04 0.0M
2022-01-10 31.58 31.58 30.93 30.93 0.0M
2022-01-07 31.51 31.54 31.35 31.50 0.0M
2022-01-06 31.80 31.80 31.50 31.59 0.0M
2022-01-05 32.11 32.11 32.00 32.07 0.0M
2022-01-04 32.07 32.19 32.07 32.12 0.0M
2022-01-03 32.04 32.09 31.90 31.90 0.0M