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
2022-12-30 247.51 247.79 246.28 246.28 0.0M
2022-12-29 244.11 246.35 243.45 246.35 0.0M
2022-12-28 245.32 246.10 245.21 246.10 0.0M
2022-12-27 246.86 246.88 245.96 245.96 0.0M
2022-12-23 244.40 245.80 244.40 245.80 0.0M
2022-12-22 246.88 246.88 243.83 243.83 0.0M
2022-12-21 242.19 246.89 242.19 246.89 0.0M
2022-12-20 240.43 241.52 240.00 241.52 0.0M
2022-12-19 243.83 244.15 242.45 243.55 0.0M
2022-12-16 246.02 246.02 243.44 243.44 0.0M
2022-12-15 250.67 251.19 246.82 247.23 0.0M
2022-12-14 252.08 253.69 251.92 253.69 0.0M
2022-12-13 249.90 255.50 249.01 254.30 0.0M
2022-12-12 247.42 249.39 247.42 249.39 0.0M
2022-12-09 248.49 250.62 248.49 250.45 0.0M
2022-12-08 248.81 248.81 246.21 247.62 0.0M
2022-12-07 249.44 249.44 248.21 248.21 0.0M
2022-12-06 252.61 252.61 250.10 250.83 0.0M
2022-12-05 253.97 254.81 253.97 254.70 0.0M
2022-12-02 252.44 256.11 252.44 254.98 0.0M
2022-12-01 254.14 254.14 253.28 253.97 0.0M
2022-11-30 250.84 251.00 250.12 250.12 0.0M
2022-11-29 254.09 254.09 249.90 250.36 0.0M
2022-11-28 253.41 253.41 251.39 252.25 0.0M
2022-11-25 254.54 255.81 254.54 255.81 0.0M
2022-11-24 253.80 256.15 253.80 256.15 0.0M
2022-11-23 250.52 254.06 250.52 254.06 0.0M
2022-11-22 249.14 250.82 249.14 250.82 0.0M
2022-11-21 247.96 250.23 247.96 250.23 0.0M
2022-11-18 247.01 249.24 247.01 248.67 0.0M
2022-11-17 249.23 249.23 245.97 245.97 0.0M
2022-11-16 252.84 252.84 247.98 248.19 0.0M
2022-11-15 254.64 254.64 253.61 253.61 0.0M
2022-11-14 258.00 258.00 253.53 253.53 0.0M
2022-11-11 253.38 256.90 253.38 255.92 0.0M
2022-11-10 241.05 251.69 240.06 251.69 0.0M
2022-11-09 243.41 243.41 242.09 242.09 0.0M
2022-11-08 240.20 244.23 240.06 244.23 0.0M
2022-11-07 236.81 240.93 236.81 240.93 0.0M
2022-11-04 234.28 237.50 234.28 237.50 0.0M
2022-11-03 234.49 234.49 231.44 233.80 0.0M
2022-11-02 237.41 237.41 236.00 236.44 0.0M
2022-11-01 237.30 238.57 237.15 237.31 0.0M
2022-10-31 234.90 235.40 234.20 235.40 0.0M
2022-10-28 233.04 236.36 233.04 236.36 0.0M
2022-10-27 233.92 237.20 233.02 237.20 0.0M
2022-10-26 232.01 235.43 232.01 235.43 0.0M
2022-10-25 227.16 231.21 225.92 231.21 0.0M
2022-10-24 226.80 226.80 222.84 226.44 0.0M
2022-10-21 224.03 224.25 221.39 224.25 0.0M
2022-10-20 224.03 225.87 224.03 225.87 0.0M
2022-10-19 228.32 228.32 225.08 225.08 0.0M
2022-10-18 228.60 229.52 227.78 228.72 0.0M
2022-10-17 221.71 227.73 221.71 227.73 0.0M
2022-10-14 223.92 223.92 220.95 220.98 0.0M
2022-10-13 214.38 220.52 213.52 220.52 0.0M
2022-10-12 217.36 217.36 214.76 215.97 0.0M
2022-10-11 217.86 219.94 217.00 219.94 0.0M
2022-10-10 219.10 220.91 219.10 219.70 0.0M
2022-10-07 224.40 224.40 219.85 220.24 0.0M
2022-10-06 227.05 227.05 225.00 225.37 0.0M
2022-10-05 230.50 230.50 224.58 225.98 0.0M
2022-10-04 227.50 230.39 227.50 230.15 0.0M
2022-10-03 220.20 225.31 218.23 225.31 0.0M
2022-09-30 215.77 224.09 215.77 224.09 0.0M
2022-09-29 218.18 218.18 214.00 216.41 0.0M
2022-09-28 221.37 221.71 214.83 221.71 0.0M
2022-09-27 226.13 226.13 221.63 221.63 0.0M
2022-09-26 227.43 227.43 223.62 225.01 0.0M
2022-09-23 233.93 233.93 228.37 228.37 0.0M
2022-09-22 238.07 238.07 234.59 234.59 0.0M
2022-09-21 237.14 242.31 237.14 242.31 0.0M
2022-09-20 243.95 243.95 238.00 238.06 0.0M
2022-09-19 243.62 243.62 241.00 242.63 0.0M
2022-09-16 244.70 244.70 243.19 244.57 0.0M
2022-09-15 250.74 250.74 246.83 247.11 0.0M
2022-09-14 254.57 254.57 248.50 249.40 0.0M
2022-09-13 259.00 259.00 252.50 252.50 0.0M
2022-09-12 254.37 259.12 254.37 259.12 0.0M
2022-09-09 250.81 253.66 250.81 253.66 0.0M
2022-09-08 249.81 249.81 245.50 249.36 0.0M
2022-09-07 247.16 247.56 246.93 247.45 0.0M
2022-09-06 249.75 251.18 248.63 251.18 0.0M
2022-09-05 248.80 248.80 245.18 246.88 0.0M
2022-09-02 248.82 249.75 246.41 249.75 0.0M
2022-09-01 251.16 251.16 246.34 246.93 0.0M
2022-08-31 252.67 252.67 251.60 251.60 0.0M
2022-08-30 253.16 256.91 252.69 253.16 0.0M
2022-08-29 253.92 253.92 252.17 253.57 0.0M
2022-08-26 261.79 261.79 255.79 256.57 0.0M
2022-08-25 262.76 262.76 259.61 259.91 0.0M
2022-08-24 258.77 260.15 257.99 260.15 0.0M
2022-08-23 260.81 261.26 260.27 260.65 0.0M
2022-08-22 265.17 265.17 260.51 260.88 0.0M
2022-08-19 268.33 268.33 265.82 266.12 0.0M
2022-08-18 268.05 273.34 268.05 271.43 0.0M
2022-08-17 274.40 274.40 268.67 269.40 0.0M
2022-08-16 275.88 275.88 273.11 274.44 0.0M
2022-08-15 273.74 276.60 273.74 274.80 0.0M
2022-08-12 275.85 275.85 274.56 275.18 0.0M
2022-08-11 275.90 275.90 274.79 275.40 0.0M
2022-08-10 268.11 275.34 267.00 275.34 0.0M
2022-08-09 271.59 271.59 267.65 268.38 0.0M
2022-08-08 272.61 272.61 270.94 271.84 0.0M
2022-08-05 273.74 273.74 269.75 270.52 0.0M
2022-08-04 272.35 274.15 272.35 274.13 0.0M
2022-08-03 267.58 272.16 267.58 272.16 0.0M
2022-08-02 271.07 271.07 267.11 269.81 0.0M
2022-08-01 275.07 275.07 270.96 272.41 0.0M
2022-07-29 269.81 274.04 269.81 274.04 0.0M
2022-07-28 266.78 268.21 266.40 268.21 0.0M
2022-07-27 263.58 264.45 262.94 264.45 0.0M
2022-07-26 265.13 265.13 262.80 262.80 0.0M
2022-07-25 266.97 267.00 265.77 265.77 0.0M
2022-07-22 263.10 266.29 263.10 264.89 0.0M
2022-07-21 259.04 264.40 259.04 264.40 0.0M
2022-07-20 258.78 260.65 258.78 260.65 0.0M
2022-07-19 254.09 259.11 254.09 259.11 0.0M
2022-07-18 254.15 256.65 254.15 256.65 0.0M
2022-07-15 247.81 253.24 247.81 253.24 0.0M
2022-07-14 251.60 251.60 248.21 248.21 0.0M
2022-07-13 253.69 253.69 249.99 252.61 0.0M
2022-07-12 251.02 253.90 249.81 253.90 0.0M
2022-07-11 249.99 252.91 249.99 252.91 0.0M
2022-07-08 253.30 254.99 253.30 254.99 0.0M
2022-07-07 249.80 253.18 249.80 253.18 0.0M
2022-07-06 246.02 248.08 246.02 247.44 0.0M
2022-07-05 247.78 247.78 242.75 242.75 0.0M
2022-07-04 249.31 249.31 246.01 246.58 0.0M
2022-07-01 245.08 248.10 244.77 246.80 0.0M
2022-06-30 249.13 249.13 245.00 246.87 0.0M
2022-06-29 254.08 254.08 250.78 252.37 0.0M
2022-06-28 257.33 257.48 255.21 255.21 0.0M
2022-06-27 256.19 257.00 254.59 254.59 0.0M
2022-06-24 250.99 254.27 250.99 253.58 0.0M
2022-06-23 248.13 249.96 248.13 249.12 0.0M
2022-06-22 250.00 250.76 247.81 250.76 0.0M
2022-06-21 256.47 256.47 252.59 252.59 0.0M
2022-06-20 251.96 253.24 251.91 253.24 0.0M
2022-06-17 250.13 252.70 250.13 251.19 0.0M
2022-06-16 256.90 256.90 248.05 248.05 0.0M
2022-06-15 254.21 257.05 253.60 256.76 0.0M
2022-06-14 258.01 258.01 252.82 253.19 0.0M
2022-06-13 260.92 261.94 256.57 256.57 0.0M
2022-06-10 269.25 269.25 264.82 265.97 0.0M
2022-06-09 272.89 272.89 270.88 270.88 0.0M
2022-06-08 274.17 275.46 274.17 275.46 0.0M
2022-06-07 275.80 276.70 274.50 276.70 0.0M
2022-06-06 278.32 279.77 278.20 278.84 0.0M
2022-06-03 276.82 277.14 274.97 276.79 0.0M
2022-06-02 276.42 277.61 275.75 277.61 0.0M
2022-06-01 278.78 278.93 275.19 276.33 0.0M
2022-05-31 278.21 278.74 278.13 278.18 0.0M
2022-05-30 281.25 281.42 279.49 280.22 0.0M
2022-05-27 275.77 278.52 275.77 278.52 0.0M
2022-05-26 270.96 275.42 270.96 274.95 0.0M
2022-05-25 272.02 272.02 269.08 270.93 0.0M
2022-05-24 271.57 271.57 269.36 269.36 0.0M
2022-05-23 272.62 273.50 271.44 272.85 0.0M
2022-05-20 269.30 273.02 269.30 269.65 0.0M
2022-05-19 268.04 268.63 265.00 268.63 0.0M
2022-05-18 273.12 273.12 270.31 270.31 0.0M
2022-05-17 271.88 274.00 271.88 272.58 0.0M
2022-05-16 268.21 269.58 267.62 269.30 0.0M
2022-05-13 266.90 268.50 266.90 268.50 0.0M
2022-05-12 260.82 263.41 257.96 261.86 0.0M
2022-05-11 260.25 264.53 260.25 264.53 0.0M
2022-05-10 258.51 261.72 258.32 258.99 0.0M
2022-05-09 265.00 265.00 256.58 256.58 0.0M
2022-05-06 270.10 270.10 264.75 265.13 0.0M
2022-05-05 278.17 278.17 271.27 272.28 0.0M
2022-05-04 276.77 276.77 274.59 274.92 0.0M
2022-05-03 280.16 280.79 277.59 278.11 0.0M
2022-05-02 280.88 280.88 278.27 279.33 0.0M
2022-04-29 281.81 283.57 281.81 283.06 0.0M
2022-04-28 281.23 281.23 279.84 280.20 0.0M
2022-04-27 275.20 278.62 275.20 278.62 0.0M
2022-04-26 280.11 281.65 276.50 276.50 0.0M
2022-04-25 281.54 281.54 279.00 280.70 0.0M
2022-04-22 287.94 287.94 285.20 285.20 0.0M
2022-04-21 288.25 290.85 288.25 290.72 0.0M
2022-04-20 285.02 287.51 285.02 287.14 0.0M
2022-04-19 282.68 285.13 282.68 284.97 0.0M
2022-04-14 285.53 286.87 285.02 286.74 0.0M
2022-04-13 284.54 284.54 282.47 283.53 0.0M
2022-04-12 282.32 284.22 282.32 284.00 0.0M
2022-04-11 286.62 286.62 284.92 285.29 0.0M
2022-04-08 287.22 288.46 286.88 288.46 0.0M
2022-04-07 285.69 286.94 283.33 283.33 0.0M
2022-04-06 290.40 290.40 284.25 285.62 0.0M
2022-04-05 291.45 292.50 290.57 292.28 0.0M
2022-04-04 291.62 291.62 287.50 290.06 0.0M
2022-04-01 286.57 288.26 286.57 288.26 0.0M
2022-03-31 288.60 288.60 285.79 286.94 0.0M
2022-03-30 288.55 288.55 284.68 288.31 0.0M
2022-03-29 285.34 292.74 285.34 292.74 0.0M
2022-03-28 284.43 284.50 283.58 283.82 0.0M
2022-03-25 283.32 285.01 283.10 283.87 0.0M
2022-03-24 286.21 286.21 282.96 282.96 0.0M
2022-03-23 290.99 290.99 285.52 285.52 0.0M
2022-03-22 288.60 290.55 288.60 290.11 0.0M
2022-03-21 288.09 289.07 287.95 289.07 0.0M
2022-03-18 286.48 289.64 284.20 289.64 0.0M
2022-03-17 288.20 288.20 284.69 285.20 0.0M
2022-03-16 278.86 285.80 278.86 285.80 0.0M
2022-03-15 274.60 275.17 272.00 273.25 0.0M
2022-03-14 276.16 278.25 276.16 276.96 0.0M
2022-03-11 268.30 275.28 268.30 273.34 0.0M
2022-03-10 272.40 272.40 268.20 269.05 0.0M
2022-03-09 266.64 271.60 266.64 271.60 0.0M
2022-03-08 256.06 262.83 256.06 257.98 0.0M
2022-03-07 255.05 261.51 249.18 257.82 0.0M
2022-03-04 268.93 268.93 262.47 262.47 0.0M
2022-03-03 279.08 279.08 271.34 271.55 0.0M
2022-03-02 274.19 278.97 274.19 276.36 0.0M
2022-03-01 284.73 284.73 275.94 275.94 0.0M
2022-02-28 279.38 284.18 279.24 284.18 0.0M
2022-02-25 278.55 283.27 277.48 283.27 0.0M
2022-02-24 271.22 274.98 269.98 274.98 0.0M
2022-02-23 285.33 285.65 282.21 282.98 0.0M
2022-02-22 274.22 284.93 274.22 284.93 0.0M
2022-02-21 290.43 290.43 283.12 284.18 0.0M
2022-02-18 291.05 292.16 287.69 287.69 0.0M
2022-02-17 295.51 295.51 291.36 291.79 0.0M
2022-02-16 296.68 296.68 294.20 295.85 0.0M
2022-02-15 291.52 294.75 291.52 294.75 0.0M
2022-02-14 290.49 291.75 287.80 291.75 0.0M
2022-02-11 296.28 298.03 295.32 298.03 0.0M
2022-02-10 301.00 301.00 297.54 299.55 0.0M
2022-02-09 295.32 300.03 295.32 300.03 0.0M
2022-02-08 294.11 294.62 292.13 292.13 0.0M
2022-02-07 295.78 295.78 293.47 294.31 0.0M
2022-02-04 299.05 299.05 293.06 294.18 0.0M
2022-02-03 302.00 302.00 298.16 298.82 0.0M
2022-02-02 304.04 306.19 301.97 302.22 0.0M
2022-02-01 300.97 302.54 300.74 302.54 0.0M
2022-01-31 296.79 300.08 295.29 300.08 0.0M
2022-01-28 294.18 294.18 292.10 293.57 0.0M
2022-01-27 291.18 296.46 290.78 296.46 0.0M
2022-01-26 293.09 296.00 293.09 295.23 0.0M
2022-01-25 287.50 291.72 287.50 290.03 0.0M
2022-01-24 298.42 298.50 287.00 287.27 0.0M
2022-01-21 302.34 302.68 300.00 301.46 0.0M
2022-01-20 306.03 308.79 306.03 308.79 0.0M
2022-01-19 302.30 306.44 302.30 306.03 0.0M
2022-01-18 307.47 307.47 303.54 304.24 0.0M
2022-01-17 308.26 309.77 308.18 309.77 0.0M
2022-01-14 309.86 310.12 306.86 308.09 0.0M
2022-01-13 311.34 312.80 311.34 311.86 0.0M
2022-01-12 313.42 313.53 310.72 313.53 0.0M
2022-01-11 310.83 311.26 310.04 310.96 0.0M
2022-01-10 315.74 315.74 307.80 308.77 0.0M
2022-01-07 317.10 317.54 314.36 316.05 0.0M
2022-01-06 317.92 318.01 315.13 317.82 0.0M
2022-01-05 322.30 322.30 321.19 321.33 0.0M
2022-01-04 321.66 322.38 321.12 322.09 0.0M
2022-01-03 319.80 321.34 318.81 319.89 0.0M