BNP Paribas Easy MSCI Emerging SRI PAB UCITS ETF Capitalisation (EMSR)

EMSR
🏛️ 法国 →
166.63
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
2021-12-31 155.71 156.01 155.71 156.01 0.0M
2021-12-30 154.26 155.72 154.26 155.72 0.0M
2021-12-29 154.72 154.95 154.27 154.27 0.0M
2021-12-28 154.77 154.77 154.64 154.64 0.0M
2021-12-27 153.66 155.15 153.66 155.15 0.0M
2021-12-24 153.26 153.96 153.26 153.96 0.0M
2021-12-23 153.71 154.25 153.71 154.23 0.0M
2021-12-22 152.26 153.48 152.17 153.48 0.0M
2021-12-21 151.92 152.59 151.92 152.59 0.0M
2021-12-20 150.25 150.82 150.25 150.51 0.0M
2021-12-17 153.28 153.38 152.80 153.38 0.0M
2021-12-16 153.96 154.02 153.91 153.98 0.0M
2021-12-15 152.75 152.77 151.41 151.41 0.0M
2021-12-14 154.08 154.08 153.29 153.29 0.0M
2021-12-13 155.82 155.85 153.80 153.80 0.0M
2021-12-10 155.67 156.20 155.67 155.92 0.0M
2021-12-09 157.37 157.50 156.39 156.39 0.0M
2021-12-08 156.38 157.06 156.34 157.06 0.0M
2021-12-07 155.62 156.32 155.62 156.32 0.0M
2021-12-06 153.66 154.00 153.66 154.00 0.0M
2021-12-03 155.23 155.24 153.46 153.83 0.0M
2021-12-02 155.02 155.57 154.54 155.57 0.0M
2021-12-01 155.13 156.32 154.73 156.32 0.0M
2021-11-30 153.67 155.15 153.21 153.38 0.0M
2021-11-29 154.26 154.26 153.06 153.11 0.0M
2021-11-26 154.55 154.64 152.66 152.66 0.0M
2021-11-25 159.29 159.29 158.91 158.91 0.0M
2021-11-24 160.18 160.18 158.68 159.19 0.0M
2021-11-23 159.60 160.18 159.18 159.18 0.0M
2021-11-22 161.06 161.06 160.43 160.43 0.0M
2021-11-19 161.89 161.89 160.55 161.24 0.0M
2021-11-18 162.52 162.72 160.46 161.26 0.0M
2021-11-17 163.10 163.17 162.21 162.21 0.0M
2021-11-16 163.93 163.93 162.62 162.62 0.0M
2021-11-15 162.91 163.32 162.61 162.61 0.0M
2021-11-12 163.12 163.30 163.12 163.30 0.0M
2021-11-11 161.35 163.28 161.35 163.28 0.0M
2021-11-10 162.25 162.25 161.71 162.02 0.0M
2021-11-09 162.43 162.84 161.83 161.83 0.0M
2021-11-08 161.95 161.98 161.75 161.98 0.0M
2021-11-05 160.53 161.43 160.53 161.43 0.0M
2021-11-04 161.24 161.24 160.14 160.27 0.0M
2021-11-03 159.71 159.71 159.19 159.19 0.0M
2021-11-02 159.62 159.89 159.55 159.59 0.0M
2021-11-01 159.23 160.34 159.23 160.19 0.0M
2021-10-29 159.69 159.69 159.39 159.39 0.0M
2021-10-28 161.12 161.12 160.82 160.82 0.1M
2021-10-27 162.53 162.53 161.74 161.74 0.0M
2021-10-26 163.80 163.80 163.40 163.40 0.1M
2021-10-25 162.56 163.41 162.56 163.41 0.0M
2021-10-22 162.88 163.15 161.72 161.72 0.0M
2021-10-21 163.05 163.32 162.67 162.67 0.0M
2021-10-20 163.88 164.89 163.88 164.68 0.0M
2021-10-19 165.16 165.16 164.31 164.61 0.0M
2021-10-18 162.86 163.55 162.86 163.55 0.0M
2021-10-15 163.18 164.19 162.76 164.19 0.0M
2021-10-14 162.22 162.22 161.82 162.02 0.0M
2021-10-13 159.64 161.02 159.64 160.91 0.0M
2021-10-12 157.62 158.87 157.62 158.87 0.0M
2021-10-11 159.51 160.03 159.51 159.57 0.0M
2021-10-08 158.43 159.30 158.43 159.01 0.0M
2021-10-07 159.59 160.02 158.96 160.02 0.0M
2021-10-06 156.13 156.13 154.84 155.58 0.0M
2021-10-05 156.54 157.82 156.54 157.82 0.0M
2021-10-04 157.56 158.02 155.91 155.91 0.0M
2021-10-01 156.82 158.92 156.82 158.84 0.0M
2021-09-30 159.23 159.80 158.61 159.76 0.0M
2021-09-29 159.03 159.17 158.38 158.38 0.0M
2021-09-28 160.66 160.66 158.54 158.54 0.0M
2021-09-27 161.86 161.91 161.10 161.43 0.0M
2021-09-24 161.40 161.40 160.37 160.55 0.0M
2021-09-23 161.98 162.86 161.59 161.68 0.0M
2021-09-22 159.87 160.90 159.83 160.85 0.0M
2021-09-21 157.73 158.79 157.73 158.34 0.0M
2021-09-20 158.20 158.20 157.72 157.72 0.0M
2021-09-17 162.64 162.64 160.81 160.81 0.0M
2021-09-16 161.67 162.29 161.67 161.76 0.0M
2021-09-15 163.14 163.17 162.66 162.66 0.0M
2021-09-14 163.32 163.92 163.32 163.63 0.0M
2021-09-13 162.82 164.10 162.82 164.10 0.0M
2021-09-10 165.04 165.04 164.19 164.19 0.0M
2021-09-09 162.55 164.41 162.55 164.41 0.0M
2021-09-08 164.65 164.65 163.59 163.75 0.0M
2021-09-07 167.14 167.14 166.36 166.66 0.0M
2021-09-06 166.47 167.09 166.47 167.09 0.0M
2021-09-03 165.01 165.86 165.01 165.75 0.0M
2021-09-02 165.46 165.59 165.46 165.59 0.0M
2021-09-01 165.70 166.31 165.70 166.31 0.0M
2021-08-31 163.98 164.71 163.98 164.65 0.0M
2021-08-30 162.74 163.18 162.63 162.73 0.0M
2021-08-27 160.44 162.14 160.44 162.14 0.0M
2021-08-26 159.45 159.45 159.43 159.43 0.0M
2021-08-25 159.92 160.40 159.92 160.40 0.0M
2021-08-24 159.30 160.14 159.30 160.14 0.0M
2021-08-23 156.56 157.46 156.28 157.46 0.0M
2021-08-20 154.46 155.85 154.10 155.85 0.0M
2021-08-19 155.41 155.58 154.34 155.50 0.0M
2021-08-18 159.12 159.12 158.11 158.11 0.0M
2021-08-17 157.15 157.76 157.15 157.76 0.0M
2021-08-16 159.22 159.34 158.96 159.34 0.0M
2021-08-13 160.11 161.01 160.11 161.01 0.0M
2021-08-12 161.22 161.22 160.68 160.68 0.0M
2021-08-11 161.59 162.76 161.18 162.00 0.0M
2021-08-10 162.00 162.00 161.36 161.36 0.0M
2021-08-09 161.48 161.69 161.46 161.68 0.0M
2021-08-06 161.44 161.49 160.26 160.61 0.0M
2021-08-05 161.88 162.50 161.88 162.50 0.0M
2021-08-04 162.92 162.92 161.79 161.79 0.0M
2021-08-03 161.07 161.37 160.21 160.35 0.0M
2021-08-02 160.75 161.63 160.60 161.63 0.0M
2021-07-30 158.81 159.70 158.81 159.57 0.0M
2021-07-29 160.58 161.36 160.58 161.36 0.0M
2021-07-28 157.02 158.59 156.78 158.59 0.0M
2021-07-27 156.25 156.31 154.50 154.50 0.0M
2021-07-26 158.57 158.91 157.68 158.55 0.0M
2021-07-23 162.77 162.77 160.72 160.95 0.0M
2021-07-22 163.88 163.88 162.85 162.85 0.0M
2021-07-21 161.02 162.26 161.02 162.26 0.0M
2021-07-20 161.44 161.81 160.69 161.47 0.0M
2021-07-19 162.85 162.85 161.29 161.29 0.0M
2021-07-16 164.72 165.12 164.23 164.25 0.0M
2021-07-15 165.14 165.14 164.59 164.82 0.0M
2021-07-14 163.55 164.69 163.55 164.09 0.0M
2021-07-13 165.74 165.74 164.12 164.99 0.0M
2021-07-12 163.93 164.49 163.70 164.49 0.0M
2021-07-09 162.87 164.30 162.87 164.30 0.0M
2021-07-08 162.58 162.58 162.04 162.07 0.0M
2021-07-07 165.16 165.16 164.38 164.50 0.0M
2021-07-06 166.36 166.36 164.62 165.02 0.0M
2021-07-05 166.98 166.98 166.64 166.81 0.0M
2021-07-02 165.25 166.88 165.17 166.88 0.5M
2021-07-01 167.95 167.95 166.43 167.20 0.0M
2021-06-30 168.38 168.38 167.71 167.81 0.0M
2021-06-29 167.46 168.21 167.36 168.21 0.0M
2021-06-28 167.95 167.95 167.50 167.82 0.0M
2021-06-25 168.23 168.24 168.07 168.07 0.0M
2021-06-24 166.98 167.40 166.98 167.40 0.0M
2021-06-23 166.84 166.84 166.71 166.71 0.0M
2021-06-22 166.06 166.06 164.36 164.87 0.0M
2021-06-21 165.39 166.35 165.38 166.01 0.0M
2021-06-18 166.71 167.08 165.31 165.31 0.0M
2021-06-17 166.32 166.58 165.63 166.48 0.0M
2021-06-16 167.81 167.86 167.81 167.86 0.0M
2021-06-15 168.79 168.79 167.44 167.44 0.0M
2021-06-14 168.28 168.59 167.94 168.59 0.0M
2021-06-11 168.82 168.82 167.41 167.41 0.0M
2021-06-10 167.66 168.00 167.66 168.00 0.0M
2021-06-09 166.95 166.99 166.72 166.72 0.0M
2021-06-08 167.33 167.33 166.99 166.99 0.0M
2021-06-07 167.07 167.07 167.01 167.01 0.0M
2021-06-04 165.94 167.23 165.94 167.08 0.0M
2021-06-03 167.14 167.14 166.22 166.22 0.0M
2021-06-02 166.65 167.88 166.65 167.88 0.0M
2021-06-01 166.37 167.10 166.37 166.94 0.0M
2021-05-31 165.04 165.13 164.87 164.87 0.0M
2021-05-28 163.20 163.88 163.20 163.88 0.0M
2021-05-27 162.62 162.62 162.58 162.58 0.0M
2021-05-26 162.98 162.98 162.54 162.97 0.0M
2021-05-25 163.05 163.05 162.08 162.08 0.0M
2021-05-24 160.31 160.69 160.31 160.69 0.0M
2021-05-21 160.43 160.43 159.63 159.63 0.0M
2021-05-20 158.61 160.28 158.15 160.28 0.0M
2021-05-19 159.00 159.00 157.90 158.29 0.0M
2021-05-18 160.03 160.37 159.61 160.14 0.0M
2021-05-17 157.05 157.29 157.05 157.29 0.0M
2021-05-14 156.82 157.90 156.40 157.36 0.0M
2021-05-13 155.19 155.98 154.09 155.53 0.0M
2021-05-12 157.72 157.77 155.78 155.78 0.0M
2021-05-11 159.47 159.83 159.10 159.83 0.0M
2021-05-10 162.48 162.73 161.21 161.46 0.0M
2021-05-07 160.40 162.98 160.15 162.98 0.0M
2021-05-06 158.97 160.33 158.97 160.33 0.0M
2021-05-05 157.36 158.46 157.36 158.46 0.0M
2021-05-04 158.55 158.55 156.48 156.53 0.0M
2021-05-03 159.06 159.88 158.64 159.37 0.0M
2021-04-30 160.15 160.42 158.65 158.71 0.0M
2021-04-29 163.04 163.14 161.17 161.36 0.0M
2021-04-28 161.06 162.26 161.02 162.05 0.0M
2021-04-27 161.64 161.64 161.03 161.11 0.0M
2021-04-26 160.93 161.24 160.67 161.02 0.0M
2021-04-23 160.06 160.55 160.06 160.26 0.0M
2021-04-22 159.25 159.28 159.07 159.28 0.0M
2021-04-21 157.78 158.72 157.18 158.59 0.0M
2021-04-20 160.36 160.36 157.88 157.88 0.0M
2021-04-19 159.91 160.21 159.24 159.27 0.0M
2021-04-16 159.93 160.14 159.82 159.82 0.0M
2021-04-15 158.40 159.42 158.40 159.42 0.0M
2021-04-14 158.06 158.32 158.06 158.23 0.0M
2021-04-13 155.06 156.24 155.00 156.21 0.0M
2021-04-12 154.77 155.26 154.69 154.84 0.0M
2021-04-09 156.64 156.64 156.18 156.18 0.0M
2021-04-08 157.45 157.45 157.34 157.42 0.0M
2021-04-07 157.62 157.62 156.53 156.84 0.0M
2021-04-06 158.02 158.66 157.29 158.66 0.0M
2021-04-01 156.90 157.59 156.61 157.59 0.0M
2021-03-31 154.80 155.98 154.80 155.72 0.0M
2021-03-30 154.98 155.30 154.69 155.30 0.0M
2021-03-29 153.96 154.81 153.96 154.32 0.0M
2021-03-26 154.43 154.43 153.65 154.04 0.0M
2021-03-25 151.78 152.53 151.33 152.53 0.0M
2021-03-24 152.74 153.52 152.60 152.75 0.0M
2021-03-23 155.03 155.03 154.15 154.53 0.0M
2021-03-22 155.99 157.38 155.99 157.38 0.0M
2021-03-19 155.90 157.14 155.70 157.14 0.0M
2021-03-18 157.78 157.99 156.58 157.44 0.0M
2021-03-17 156.48 156.48 155.62 155.71 0.0M
2021-03-16 157.29 158.13 157.16 157.81 0.0M
2021-03-15 156.57 157.34 156.57 156.63 0.0M
2021-03-12 156.95 157.12 156.79 157.12 0.0M
2021-03-11 158.55 159.27 158.55 159.27 0.0M
2021-03-10 154.49 154.73 154.45 154.73 0.0M
2021-03-09 151.65 154.45 151.65 154.45 0.0M
2021-03-08 153.06 153.23 151.95 152.83 0.0M
2021-03-05 155.23 156.42 153.41 153.41 0.0M
2021-03-04 156.48 157.24 155.50 156.79 0.0M
2021-03-03 159.52 159.60 158.09 158.09 0.0M
2021-03-02 156.30 157.40 156.30 156.74 0.0M
2021-03-01 157.26 159.16 157.26 158.95 0.0M
2021-02-26 154.46 155.54 154.46 154.89 0.0M
2021-02-25 162.33 162.33 160.00 160.15 0.0M
2021-02-24 160.41 161.93 159.59 161.25 0.0M
2021-02-23 162.24 162.24 158.97 161.62 0.0M
2021-02-22 163.30 163.30 162.76 162.76 0.0M
2021-02-19 166.21 168.00 166.21 168.00 0.0M
2021-02-18 166.96 167.14 165.29 165.55 0.0M
2021-02-17 169.59 169.59 168.33 168.33 0.0M
2021-02-16 171.81 171.89 170.32 170.32 0.0M
2021-02-15 171.13 172.14 171.13 172.14 0.0M
2021-02-12 169.28 170.54 169.28 170.54 0.0M
2021-02-11 168.92 170.43 168.92 170.43 0.0M
2021-02-10 169.58 169.77 168.62 168.95 0.0M
2021-02-09 166.80 167.58 166.80 167.58 0.0M
2021-02-08 165.88 166.39 165.60 166.39 0.1M
2021-02-05 164.71 165.97 164.71 165.81 0.0M
2021-02-04 164.04 164.91 163.78 163.94 0.0M
2021-02-03 165.72 165.72 165.13 165.50 0.0M
2021-02-02 163.66 164.32 163.66 163.74 0.0M
2021-02-01 160.74 161.25 159.94 160.73 0.0M
2021-01-29 157.71 158.61 157.54 157.54 0.0M
2021-01-28 158.34 161.43 158.34 161.43 0.0M
2021-01-27 162.50 162.50 159.65 161.00 0.0M
2021-01-26 163.13 164.76 163.13 164.19 0.0M
2021-01-25 167.19 167.19 164.10 164.95 0.0M
2021-01-22 164.70 164.88 164.70 164.87 0.0M
2021-01-21 166.64 166.78 165.30 165.30 0.0M
2021-01-20 165.73 165.73 164.75 164.75 0.0M
2021-01-19 163.43 163.59 162.98 162.98 0.0M
2021-01-18 160.68 161.26 160.68 161.26 0.0M
2021-01-15 162.45 162.70 159.82 161.02 0.0M
2021-01-14 163.71 165.05 163.71 165.05 0.0M
2021-01-13 162.97 162.97 161.90 161.90 0.0M
2021-01-12 160.93 161.66 160.93 161.66 0.0M
2021-01-11 161.92 161.92 161.03 161.43 0.0M
2021-01-08 160.24 162.34 160.14 162.29 0.0M
2021-01-07 158.18 158.18 157.46 158.03 0.0M
2021-01-06 157.02 157.11 156.43 157.11 0.0M
2021-01-05 156.85 156.85 156.09 156.48 0.0M
2021-01-04 156.66 157.34 155.85 155.85 0.0M