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
2024-12-31 137.00 137.00 137.00 136.94 0.0M
2024-12-30 138.13 138.13 137.09 137.14 0.0M
2024-12-27 138.16 138.16 138.16 137.77 0.0M
2024-12-24 139.46 139.46 139.46 139.34 0.0M
2024-12-23 139.09 139.09 139.09 138.45 0.0M
2024-12-20 137.93 138.68 137.93 138.68 0.0M
2024-12-19 138.70 138.70 138.70 138.77 0.0M
2024-12-18 141.77 141.95 140.86 141.07 0.0M
2024-12-17 141.03 141.03 141.03 140.76 0.0M
2024-12-16 142.84 142.84 142.84 142.68 0.0M
2024-12-13 143.24 143.24 143.24 143.18 0.0M
2024-12-12 144.68 144.68 144.68 143.76 0.0M
2024-12-11 143.53 144.21 143.53 144.29 0.0M
2024-12-10 143.53 143.53 143.14 143.38 0.0M
2024-12-09 143.87 145.00 143.87 145.24 0.0M
2024-12-06 143.73 144.00 143.73 143.46 0.0M
2024-12-05 142.80 143.46 142.80 143.36 0.0M
2024-12-04 142.94 142.94 142.94 143.12 0.0M
2024-12-03 143.31 143.31 143.31 142.63 0.0M
2024-12-02 141.78 142.37 141.78 142.46 0.0M
2024-11-29 141.18 141.73 140.73 141.83 0.0M
2024-11-28 141.21 141.24 141.10 141.11 0.0M
2024-11-27 142.49 142.81 142.32 142.10 0.0M
2024-11-26 141.37 142.22 141.37 141.49 0.0M
2024-11-25 142.35 142.71 142.35 142.09 0.0M
2024-11-22 141.77 141.77 141.21 141.48 0.0M
2024-11-21 141.58 141.58 141.58 141.76 0.0M
2024-11-20 142.83 142.83 142.83 141.59 0.0M
2024-11-19 142.73 142.73 142.73 142.23 0.0M
2024-11-18 141.62 141.62 141.62 141.72 0.0M
2024-11-15 140.30 140.30 140.30 140.09 0.0M
2024-11-14 140.61 140.61 140.61 141.01 0.0M
2024-11-13 142.16 142.16 142.16 141.45 0.0M
2024-11-12 143.21 143.21 143.21 141.99 0.0M
2024-11-11 145.71 145.71 145.71 144.43 0.0M
2024-11-08 147.73 147.73 147.73 145.90 0.0M
2024-11-07 148.14 148.14 148.14 148.87 0.0M
2024-11-06 147.68 147.68 147.68 146.37 0.0M
2024-11-05 148.54 148.95 148.54 149.24 0.0M
2024-11-04 147.38 147.38 147.38 148.00 0.0M
2024-11-01 145.92 145.92 145.92 146.15 0.0M
2024-10-31 145.97 145.97 145.97 145.29 0.0M
2024-10-30 147.40 147.40 147.40 146.90 0.0M
2024-10-29 148.27 148.27 148.27 148.08 0.0M
2024-10-28 148.22 148.22 148.22 148.65 0.0M
2024-10-25 148.41 148.41 148.40 148.37 0.0M
2024-10-24 148.34 148.34 148.34 147.66 0.0M
2024-10-23 149.75 149.75 149.75 148.55 0.0M
2024-10-22 149.06 149.50 149.06 149.62 0.0M
2024-10-21 150.26 150.26 150.26 149.59 0.0M
2024-10-18 151.89 151.89 151.89 151.46 0.0M
2024-10-17 150.35 150.35 150.35 149.72 0.0M
2024-10-16 150.22 150.22 150.22 151.10 0.0M
2024-10-15 150.83 150.83 150.83 150.17 0.0M
2024-10-14 152.33 152.33 152.33 152.40 0.0M
2024-10-11 151.55 151.55 151.55 152.81 0.0M
2024-10-10 152.37 152.37 152.37 152.31 0.0M
2024-10-09 151.66 151.66 151.66 152.26 0.0M
2024-10-08 152.49 152.49 152.49 152.93 0.0M
2024-10-07 155.74 155.74 155.74 155.51 0.0M
2024-10-04 155.37 155.37 155.37 154.09 0.0M
2024-10-03 155.27 155.27 155.27 154.22 0.0M
2024-10-02 156.44 156.44 155.39 155.49 0.0M
2024-10-01 154.19 154.19 153.45 153.29 0.0M
2024-09-30 156.38 156.38 156.38 154.58 0.0M
2024-09-27 155.82 155.82 155.19 155.93 0.0M
2024-09-26 152.79 154.75 152.79 154.75 0.0M
2024-09-25 150.57 151.02 150.56 151.38 0.0M
2024-09-24 150.17 151.56 150.17 151.65 0.0M
2024-09-23 148.26 148.83 147.90 149.04 0.0M
2024-09-20 147.95 147.95 147.70 147.64 0.0M
2024-09-19 147.02 147.35 146.76 147.64 0.0M
2024-09-18 145.50 145.50 145.26 145.12 0.0M
2024-09-17 145.09 145.37 145.09 145.26 0.0M
2024-09-16 144.33 144.54 144.33 144.38 0.0M
2024-09-13 143.45 143.45 143.45 144.14 0.0M
2024-09-12 142.36 142.36 142.19 142.09 0.0M
2024-09-11 141.33 141.33 140.55 140.78 0.0M
2024-09-10 141.05 141.37 141.05 140.83 0.0M
2024-09-09 141.05 141.05 140.94 140.99 0.0M
2024-09-06 142.59 142.59 140.78 140.78 0.0M
2024-09-05 141.36 142.04 141.35 141.91 0.0M
2024-09-04 139.92 141.22 139.92 141.20 0.0M
2024-09-03 142.22 142.22 142.22 141.17 0.0M
2024-09-02 142.18 142.18 142.18 142.56 0.0M
2024-08-30 143.25 143.47 142.99 142.69 0.0M
2024-08-29 142.59 143.31 142.59 143.31 0.0M
2024-08-28 142.95 142.96 142.95 142.44 0.0M
2024-08-27 143.20 143.27 143.18 143.14 0.0M
2024-08-26 143.59 143.59 143.59 143.27 0.0M
2024-08-23 141.34 141.34 141.34 143.30 0.0M
2024-08-22 142.06 142.06 140.94 140.94 0.0M
2024-08-21 142.02 142.02 142.02 142.63 0.0M
2024-08-20 142.53 142.53 141.83 141.83 0.0M
2024-08-19 141.97 141.97 141.97 142.65 0.0M
2024-08-16 140.37 140.37 140.37 140.65 0.0M
2024-08-15 138.71 139.38 138.71 139.82 0.0M
2024-08-14 138.45 138.50 138.45 138.59 0.0M
2024-08-13 137.70 137.70 137.70 138.06 0.0M
2024-08-12 137.26 137.26 137.26 137.60 0.0M
2024-08-09 136.98 136.98 136.98 137.00 0.0M
2024-08-08 134.86 135.79 134.86 135.82 0.0M
2024-08-07 134.43 135.32 134.43 135.12 0.0M
2024-08-06 132.68 132.68 131.60 132.24 0.0M
2024-08-05 130.69 132.80 130.69 132.41 0.0M
2024-08-02 136.05 136.05 136.05 135.57 0.0M
2024-08-01 138.80 138.80 137.78 137.72 0.0M
2024-07-31 137.88 138.85 137.88 138.93 0.0M
2024-07-30 136.67 136.67 136.67 135.85 0.0M
2024-07-29 137.31 137.40 137.01 136.59 0.0M
2024-07-26 136.00 136.00 136.00 136.91 0.0M
2024-07-25 135.08 135.08 135.08 135.90 0.0M
2024-07-24 136.42 136.42 136.42 136.18 0.0M
2024-07-23 137.53 137.53 137.53 137.39 0.0M
2024-07-22 137.32 138.07 136.89 138.09 0.0M
2024-07-19 138.04 138.04 137.60 137.48 0.0M
2024-07-18 139.59 139.64 139.59 138.97 0.0M
2024-07-17 140.05 140.05 140.05 139.33 0.0M
2024-07-16 140.46 140.46 139.76 139.76 0.0M
2024-07-15 140.56 140.56 140.56 140.52 0.0M
2024-07-12 140.61 141.68 140.61 141.55 0.0M
2024-07-11 140.01 140.01 140.01 140.58 0.0M
2024-07-10 138.86 139.11 138.86 139.11 0.0M
2024-07-09 138.60 138.60 138.60 138.44 0.0M
2024-07-08 137.97 137.97 137.97 138.36 0.0M
2024-07-05 138.37 138.37 137.48 137.89 0.0M
2024-07-04 137.57 137.64 137.44 137.79 0.0M
2024-07-03 135.53 137.13 135.53 137.15 0.0M
2024-07-02 134.99 134.99 134.99 135.10 0.0M
2024-07-01 136.59 136.59 136.59 135.94 0.0M
2024-06-28 135.85 135.85 135.85 135.99 0.0M
2024-06-27 135.27 135.46 135.27 135.29 0.0M
2024-06-26 136.22 136.22 136.16 135.23 0.0M
2024-06-25 136.64 136.64 135.75 135.81 0.0M
2024-06-24 135.67 136.70 135.49 136.69 0.0M
2024-06-21 136.23 136.23 136.02 135.86 0.0M
2024-06-20 137.43 137.43 135.97 136.09 0.0M
2024-06-19 137.36 137.36 136.86 137.28 0.0M
2024-06-18 135.56 135.73 135.56 136.79 0.0M
2024-06-17 135.12 135.12 135.12 135.44 0.0M
2024-06-14 135.37 135.37 135.37 135.06 0.0M
2024-06-13 135.72 135.72 135.72 135.08 0.0M
2024-06-12 135.56 136.28 136.28 136.28 0.0M
2024-06-11 135.31 135.31 135.31 134.71 0.0M
2024-06-10 135.06 135.06 135.06 135.45 0.0M
2024-06-07 136.70 136.70 136.70 135.75 0.0M
2024-06-06 135.28 136.14 136.14 136.14 0.0M
2024-06-05 135.44 135.44 135.33 135.89 0.0M
2024-06-04 134.01 134.01 133.57 133.78 0.0M
2024-06-03 135.32 135.32 135.32 134.82 0.0M
2024-05-31 133.55 134.10 133.03 133.05 0.0M
2024-05-30 133.80 134.18 133.80 134.80 0.0M
2024-05-29 136.66 136.66 134.99 134.95 0.0M
2024-05-28 137.51 137.51 137.51 137.27 0.0M
2024-05-27 137.76 137.76 137.76 137.84 0.0M
2024-05-24 136.86 136.86 136.86 137.32 0.0M
2024-05-23 137.51 138.04 137.88 137.88 0.0M
2024-05-22 138.78 138.96 138.44 138.91 0.0M
2024-05-21 138.41 138.41 138.41 138.70 0.0M
2024-05-20 140.07 140.07 139.53 139.75 0.0M
2024-05-17 139.80 139.80 139.80 140.44 0.0M
2024-05-16 139.32 139.32 139.32 139.83 0.0M
2024-05-15 138.21 139.36 137.93 139.30 0.0M
2024-05-14 137.53 137.53 137.53 138.04 0.0M
2024-05-13 137.26 137.26 137.26 137.76 0.0M
2024-05-09 135.59 135.59 135.59 136.09 0.0M
2024-05-08 138.21 135.37 134.80 134.80 0.0M
2024-05-07 136.12 136.12 136.12 136.22 0.0M
2024-05-06 136.45 136.45 136.45 136.54 0.0M
2024-05-03 136.12 134.52 133.57 133.57 0.0M
2024-05-02 133.74 133.83 133.57 133.57 0.0M
2024-04-30 133.19 133.19 131.89 132.21 0.0M
2024-04-29 132.85 132.96 132.80 132.80 0.0M
2024-04-26 131.19 131.19 131.19 131.69 0.0M
2024-04-25 130.08 130.08 130.08 129.83 0.0M
2024-04-24 130.94 130.94 130.94 130.01 0.0M
2024-04-23 129.73 130.19 129.73 130.32 0.0M
2024-04-22 129.05 129.05 129.05 129.06 0.0M
2024-04-19 127.43 127.43 127.43 128.00 0.0M
2024-04-18 129.65 129.65 128.54 128.91 0.0M
2024-04-17 128.51 128.51 128.42 128.18 0.0M
2024-04-16 128.91 129.06 128.75 128.45 0.0M
2024-04-15 131.54 131.54 130.33 130.49 0.0M
2024-04-12 133.09 133.09 132.37 131.02 0.0M
2024-04-11 134.02 134.02 133.59 133.10 0.0M
2024-04-10 135.62 135.73 133.21 133.28 0.0M
2024-04-09 134.80 135.80 134.80 135.80 0.0M
2024-04-08 133.61 134.67 133.61 134.49 0.0M
2024-04-05 133.12 133.21 132.92 133.24 0.0M
2024-04-04 133.49 133.49 133.49 134.53 0.0M
2024-04-03 132.94 133.04 132.63 133.32 0.0M
2024-04-02 133.86 134.13 133.18 133.71 0.0M
2024-03-28 133.78 133.98 133.78 134.02 0.0M
2024-03-27 133.68 134.02 133.68 134.02 0.0M
2024-03-26 134.13 134.13 134.13 134.17 0.0M
2024-03-25 134.00 134.00 134.00 134.10 0.0M
2024-03-22 133.68 133.84 133.68 133.84 0.0M
2024-03-21 135.98 135.98 135.98 135.03 0.0M
2024-03-20 133.26 133.59 132.73 133.73 0.0M
2024-03-19 133.67 133.67 133.67 133.71 0.0M
2024-03-18 135.21 135.39 134.83 134.70 0.0M
2024-03-15 135.14 135.69 135.14 135.20 0.0M
2024-03-14 137.02 137.02 136.17 136.31 0.0M
2024-03-13 136.09 136.09 135.52 136.16 0.0M
2024-03-12 136.41 136.41 135.37 136.14 0.0M
2024-03-11 135.32 135.32 135.32 135.39 0.0M
2024-03-08 134.94 135.41 134.94 134.94 0.0M
2024-03-07 133.59 133.59 133.59 134.29 0.0M
2024-03-06 133.24 133.65 133.24 134.30 0.0M
2024-03-05 132.80 132.80 132.32 132.49 0.0M
2024-03-04 134.15 134.15 133.03 133.03 0.0M
2024-03-01 133.36 133.36 132.90 133.80 0.0M
2024-02-29 132.70 132.71 132.40 132.49 0.0M
2024-02-28 132.80 132.80 131.90 132.12 0.0M
2024-02-27 132.97 133.41 132.94 133.42 0.0M
2024-02-26 132.58 132.80 132.58 132.74 0.0M
2024-02-23 133.48 133.53 132.81 132.81 0.0M
2024-02-22 134.09 134.09 133.14 133.43 0.0M
2024-02-21 133.10 133.10 132.58 133.09 0.0M
2024-02-20 132.48 132.92 132.32 132.82 0.0M
2024-02-19 132.53 132.53 132.24 132.55 0.0M
2024-02-16 132.37 132.74 131.97 132.62 0.0M
2024-02-15 131.00 131.48 130.97 131.28 0.0M
2024-02-14 130.34 130.84 130.34 130.82 0.0M
2024-02-13 132.07 132.07 129.60 130.05 0.0M
2024-02-12 131.21 132.85 131.21 132.92 0.0M
2024-02-09 131.15 131.55 130.71 131.32 0.0M
2024-02-08 131.96 131.96 130.83 131.06 0.0M
2024-02-07 131.73 131.93 131.12 131.84 0.0M
2024-02-06 130.88 131.27 130.26 131.61 0.0M
2024-02-05 129.72 129.72 128.94 129.28 0.0M
2024-02-02 131.14 131.14 131.14 129.82 0.0M
2024-02-01 129.79 130.14 129.63 130.16 0.0M
2024-01-31 128.84 130.18 128.58 130.18 0.0M
2024-01-30 129.25 129.46 128.70 129.46 0.0M
2024-01-29 129.85 129.85 129.33 129.33 0.0M
2024-01-26 128.75 129.82 128.75 129.72 0.0M
2024-01-25 129.53 129.53 129.53 129.51 0.0M
2024-01-24 129.37 130.29 129.37 130.15 0.0M
2024-01-23 128.52 128.57 127.88 128.19 0.0M
2024-01-22 128.10 128.10 128.00 128.20 0.0M
2024-01-19 128.69 128.97 128.46 128.64 0.0M
2024-01-18 128.10 128.54 128.10 128.54 0.0M
2024-01-17 128.03 128.03 127.66 127.55 0.0M
2024-01-16 130.85 130.85 130.05 130.42 0.0M
2024-01-15 130.85 132.58 132.09 132.09 0.0M
2024-01-12 132.55 133.24 132.55 133.24 0.0M
2024-01-11 133.12 133.12 133.12 131.99 0.0M
2024-01-10 132.48 132.48 132.27 132.18 0.0M
2024-01-09 133.13 133.13 133.13 132.47 0.0M
2024-01-08 132.93 132.93 132.93 133.67 0.0M
2024-01-05 133.47 134.25 132.82 133.97 0.0M
2024-01-04 134.20 134.20 134.08 134.03 0.0M
2024-01-03 134.61 134.61 133.67 133.96 0.0M
2024-01-02 136.27 136.27 134.81 135.25 0.0M