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

EESM
🏛️ 法国 →
293.92
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
2025-09-26 294.32 294.32 292.00 293.92 0.0M
2025-09-25 294.99 294.99 293.18 293.30 0.0M
2025-09-24 296.84 296.84 296.70 296.82 0.0M
2025-09-23 297.22 298.41 297.22 298.41 0.0M
2025-09-22 298.16 298.22 296.43 297.77 0.0M
2025-09-19 299.66 299.66 298.07 298.76 0.0M
2025-09-18 299.13 300.63 299.13 300.63 0.0M
2025-09-17 298.70 299.16 298.28 298.28 0.0M
2025-09-16 301.06 301.06 298.70 298.70 0.0M
2025-09-15 300.04 301.66 300.04 301.52 0.0M
2025-09-12 299.28 300.51 299.28 300.51 0.0M
2025-09-11 298.55 299.67 298.55 299.67 0.0M
2025-09-10 299.52 299.52 298.71 298.71 0.0M
2025-09-09 299.74 299.74 297.79 298.68 0.0M
2025-09-08 297.98 299.12 297.98 299.12 0.0M
2025-09-05 295.62 297.88 295.58 297.11 0.0M
2025-09-04 294.33 295.12 294.33 294.98 0.0M
2025-09-03 294.71 294.71 292.74 293.42 0.0M
2025-09-02 298.86 298.86 292.12 292.12 0.0M
2025-09-01 298.46 299.78 298.46 299.17 0.0M
2025-08-29 300.26 300.26 296.74 296.74 0.0M
2025-08-28 302.05 302.05 300.75 300.75 0.0M
2025-08-27 301.46 301.46 300.35 300.35 0.0M
2025-08-26 303.41 303.41 301.36 302.08 0.0M
2025-08-25 303.80 305.00 303.80 304.00 0.0M
2025-08-22 301.87 304.52 301.87 304.52 0.0M
2025-08-21 301.96 302.81 301.96 302.81 0.0M
2025-08-20 302.07 302.28 302.07 302.28 0.0M
2025-08-19 302.30 303.41 301.97 301.97 0.0M
2025-08-18 301.75 302.33 300.80 301.82 0.0M
2025-08-15 303.19 303.70 301.25 301.25 0.0M
2025-08-14 302.34 302.85 301.71 302.85 0.0M
2025-08-13 301.48 302.04 300.79 302.04 0.0M
2025-08-12 301.78 301.78 301.45 301.57 0.0M
2025-08-11 301.68 301.68 300.80 301.12 0.0M
2025-08-08 301.28 302.01 301.28 302.01 0.0M
2025-08-07 299.36 302.46 299.36 302.46 0.0M
2025-08-06 302.20 302.20 299.73 300.58 0.0M
2025-08-05 301.73 302.74 301.68 301.68 0.0M
2025-08-04 299.73 301.59 299.73 301.59 0.0M
2025-08-01 303.13 303.13 299.24 299.24 0.0M
2025-07-31 305.25 306.00 305.25 305.29 0.0M
2025-07-30 305.52 305.90 305.52 305.90 0.0M
2025-07-29 307.15 307.47 307.15 307.47 0.0M
2025-07-28 308.64 309.73 307.70 307.70 0.0M
2025-07-25 306.65 307.54 306.09 307.54 0.0M
2025-07-24 307.86 308.85 307.86 308.85 0.0M
2025-07-23 306.09 306.49 305.74 306.49 0.0M
2025-07-22 305.06 305.06 303.91 304.82 0.0M
2025-07-21 305.24 306.78 305.24 306.09 0.0M
2025-07-18 304.52 305.66 304.52 305.66 0.0M
2025-07-17 303.59 305.38 303.59 305.38 0.0M
2025-07-16 301.90 303.09 301.61 301.61 0.0M
2025-07-15 303.31 303.31 303.24 303.24 0.0M
2025-07-14 300.39 302.60 300.39 302.80 0.0M
2025-07-11 304.33 304.33 303.27 303.88 0.0M
2025-07-10 301.83 306.00 301.83 306.00 0.0M
2025-07-09 302.35 304.06 302.30 304.06 0.0M
2025-07-08 300.20 302.52 300.20 302.52 0.0M
2025-07-07 302.11 302.38 302.11 302.38 0.0M
2025-07-04 301.80 301.88 301.56 301.88 0.0M
2025-07-03 300.81 304.01 300.81 304.01 0.0M
2025-07-02 303.26 303.26 299.50 300.74 0.0M
2025-07-01 303.18 303.18 301.62 301.62 0.0M
2025-06-30 304.73 304.73 302.96 303.77 0.0M
2025-06-27 303.30 305.35 303.30 305.35 0.0M
2025-06-26 300.33 301.95 300.33 301.95 0.0M
2025-06-25 302.00 302.00 299.67 300.31 0.0M
2025-06-24 299.99 301.61 299.99 301.61 0.0M
2025-06-23 298.01 298.01 296.57 296.57 0.0M
2025-06-20 297.98 298.42 297.98 298.42 0.0M
2025-06-19 298.97 298.97 298.19 298.19 0.0M
2025-06-18 300.52 300.97 299.15 300.97 0.0M
2025-06-17 300.74 301.60 300.74 301.60 0.0M
2025-06-16 301.24 302.87 301.24 302.87 0.0M
2025-06-13 301.09 302.03 300.96 301.60 0.0M
2025-06-12 304.80 304.80 304.49 304.49 0.0M
2025-06-11 306.25 306.78 305.77 306.78 0.0M
2025-06-10 305.72 306.54 305.72 305.84 0.0M
2025-06-09 306.42 306.42 305.44 305.68 0.0M
2025-06-06 303.83 305.69 303.83 305.69 0.0M
2025-06-05 303.68 305.02 303.68 305.02 0.0M
2025-06-04 302.44 304.41 302.44 304.41 0.0M
2025-06-03 303.45 303.45 301.28 302.57 0.0M
2025-06-02 302.57 303.37 301.51 303.37 0.0M
2025-05-30 302.52 303.99 302.52 303.99 0.0M
2025-05-29 304.58 304.60 304.58 303.57 0.0M
2025-05-28 303.66 303.77 303.07 303.77 0.0M
2025-05-27 304.21 304.29 303.95 304.29 0.0M
2025-05-26 302.74 303.81 302.74 303.81 0.0M
2025-05-23 300.96 302.06 300.76 300.76 0.0M
2025-05-22 302.71 302.71 301.18 301.18 0.0M
2025-05-21 303.73 304.99 302.29 304.99 0.0M
2025-05-20 302.71 303.64 302.71 303.64 0.0M
2025-05-19 300.47 300.88 300.47 300.88 0.0M
2025-05-16 300.93 302.02 300.81 302.02 0.0M
2025-05-15 298.28 299.78 298.28 299.78 0.0M
2025-05-14 299.31 299.31 297.70 297.70 0.0M
2025-05-13 297.09 299.64 297.09 299.64 0.0M
2025-05-12 297.38 298.24 297.38 298.21 0.0M
2025-05-09 293.49 295.25 293.49 295.25 0.0M
2025-05-08 292.11 294.21 292.11 293.90 0.0M
2025-05-07 290.91 292.12 290.91 292.12 0.0M
2025-05-06 292.47 292.47 291.12 291.12 0.0M
2025-05-05 292.29 292.91 291.26 292.91 0.0M
2025-05-02 289.45 292.01 289.45 292.01 0.0M
2025-04-30 286.50 287.59 284.06 287.59 0.0M
2025-04-29 284.59 285.08 283.38 283.38 0.0M
2025-04-28 281.51 283.52 281.51 283.52 0.0M
2025-04-25 280.22 281.01 280.22 281.01 0.0M
2025-04-24 276.81 279.53 276.81 279.53 0.0M
2025-04-23 278.17 279.12 277.34 278.76 0.0M
2025-04-22 277.35 277.35 275.59 275.59 0.0M
2025-04-17 272.51 275.60 271.81 275.60 0.0M
2025-04-16 272.99 272.99 272.41 272.41 0.0M
2025-04-15 270.56 275.91 270.56 275.91 0.0M
2025-04-14 265.03 269.77 265.03 269.77 0.0M
2025-04-11 262.15 262.79 259.54 262.79 0.0M
2025-04-10 260.38 260.38 260.38 260.38 0.0M
2025-04-09 259.80 259.80 251.86 251.86 0.0M
2025-04-08 255.86 261.84 255.86 261.20 0.0M
2025-04-07 245.91 253.55 245.39 253.55 0.0M
2025-04-04 274.11 274.11 264.17 264.17 0.0M
2025-04-03 276.83 276.92 276.83 276.92 0.0M
2025-04-02 281.69 281.75 279.43 281.75 0.0M
2025-04-01 280.96 281.98 280.96 281.98 0.0M
2025-03-31 282.11 283.07 279.54 280.55 0.0M
2025-03-28 287.17 287.17 284.29 284.90 0.0M
2025-03-27 285.55 286.97 284.18 286.97 0.0M
2025-03-26 287.54 287.54 286.78 287.48 0.0M
2025-03-25 286.24 288.25 285.93 288.25 0.0M
2025-03-24 286.92 286.92 285.26 285.26 0.0M
2025-03-21 285.16 285.70 285.16 285.70 0.0M
2025-03-20 287.71 288.25 286.28 288.19 0.0M
2025-03-19 285.76 287.86 285.76 287.86 0.0M
2025-03-18 285.50 286.96 285.41 285.41 0.0M
2025-03-17 282.70 285.30 282.70 285.30 0.0M
2025-03-14 277.41 282.11 277.41 282.11 0.0M
2025-03-13 278.94 278.94 278.17 278.56 0.0M
2025-03-12 279.44 280.25 279.00 280.25 0.0M
2025-03-11 280.39 280.39 276.74 278.28 0.0M
2025-03-10 287.61 287.61 281.78 281.78 0.0M
2025-03-07 283.21 285.10 282.21 285.10 0.0M
2025-03-06 284.97 284.97 284.70 284.70 0.0M
2025-03-05 283.27 284.02 283.14 284.02 0.0M
2025-03-04 287.49 287.49 281.44 281.44 0.0M
2025-03-03 288.12 289.38 287.52 289.38 0.0M
2025-02-28 287.64 288.25 287.64 288.25 0.0M
2025-02-27 288.17 290.24 288.17 290.24 0.0M
2025-02-26 291.13 292.76 291.13 292.76 0.0M
2025-02-25 290.57 290.57 290.50 290.50 0.0M
2025-02-24 291.18 291.56 291.18 291.56 0.0M
2025-02-21 291.85 293.10 291.20 292.77 0.0M
2025-02-20 291.97 293.20 291.79 291.79 0.0M
2025-02-19 294.42 294.42 292.72 292.72 0.0M
2025-02-18 295.18 295.24 295.18 295.24 0.0M
2025-02-17 294.48 295.81 294.48 295.81 0.0M
2025-02-14 294.22 295.07 294.22 295.07 0.0M
2025-02-13 291.93 294.03 291.93 293.38 0.0M
2025-02-12 296.28 296.28 290.22 291.77 0.0M
2025-02-11 291.58 292.21 291.58 292.21 0.0M
2025-02-10 290.33 292.81 290.33 292.81 0.0M
2025-02-07 291.11 291.11 289.61 290.16 0.0M
2025-02-06 290.79 291.96 289.29 291.96 0.0M
2025-02-05 287.97 290.04 287.97 290.04 0.0M
2025-02-04 287.57 288.76 287.57 288.76 0.0M
2025-02-03 285.30 288.53 285.30 288.39 0.0M
2025-01-31 289.57 291.32 289.31 291.32 0.0M
2025-01-30 287.55 290.73 286.69 290.73 0.0M
2025-01-29 287.34 288.00 286.95 286.95 0.0M
2025-01-28 283.69 287.16 283.69 287.16 0.0M
2025-01-27 281.63 283.98 281.63 283.98 0.0M
2025-01-24 283.35 283.88 282.65 283.88 0.0M
2025-01-23 282.44 283.68 282.33 283.68 0.0M
2025-01-22 282.51 282.93 282.51 282.93 0.0M
2025-01-21 277.98 282.19 277.98 282.19 0.0M
2025-01-20 280.55 281.20 279.56 281.20 0.0M
2025-01-17 280.61 281.83 280.61 281.00 0.0M
2025-01-16 278.39 280.59 278.39 280.59 0.0M
2025-01-15 274.38 278.85 274.38 278.85 0.0M
2025-01-14 273.47 273.47 272.22 272.22 0.0M
2025-01-13 272.06 272.06 272.00 272.06 0.0M
2025-01-10 276.65 276.65 274.09 274.30 0.0M
2025-01-09 274.50 278.08 274.50 278.08 0.0M
2025-01-08 280.69 280.69 276.95 277.42 0.0M
2025-01-07 282.50 282.99 280.63 280.90 0.0M
2025-01-06 282.26 283.79 282.26 283.79 0.0M
2025-01-03 282.18 282.18 281.12 281.76 0.0M
2025-01-02 282.12 282.91 281.30 282.91 0.0M