SPDR MSCI Europe UCITS (ERO)

ERO
🏛️ Francia →
343.67
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 342.05 343.52 342.05 343.67 0.0M
2025-09-25 342.44 342.44 341.00 341.11 0.0M
2025-09-24 343.40 343.40 342.60 342.94 0.0M
2025-09-23 343.60 344.86 343.60 344.42 0.0M
2025-09-22 344.14 344.14 343.43 343.39 0.0M
2025-09-19 343.50 344.94 343.50 344.14 0.0M
2025-09-18 343.05 343.73 343.05 344.18 0.0M
2025-09-17 341.88 341.89 341.10 341.28 0.0M
2025-09-16 344.85 344.85 342.00 341.35 0.0M
2025-09-15 345.00 346.29 344.23 345.15 0.0M
2025-09-12 343.58 344.80 343.22 343.74 0.0M
2025-09-11 343.52 343.52 343.52 343.92 0.0M
2025-09-10 343.71 343.71 342.54 342.26 0.0M
2025-09-09 342.52 342.52 341.63 342.51 0.0M
2025-09-08 341.79 341.79 341.15 342.41 0.0M
2025-09-05 341.86 342.09 340.32 340.18 0.0M
2025-09-04 339.06 341.51 339.06 341.18 0.0M
2025-09-03 338.42 338.77 338.42 338.86 0.0M
2025-09-02 341.48 341.48 336.99 336.99 0.0M
2025-09-01 342.34 342.55 341.35 341.32 0.0M
2025-08-29 343.25 343.25 341.00 341.28 0.0M
2025-08-28 344.39 344.61 343.25 342.91 0.0M
2025-08-27 344.07 344.83 343.69 343.83 0.0M
2025-08-26 343.44 344.21 343.44 342.92 0.0M
2025-08-25 346.68 347.13 345.27 345.73 0.0M
2025-08-22 344.95 347.01 344.95 347.45 0.0M
2025-08-21 345.71 345.71 344.78 345.75 0.0M
2025-08-20 344.36 346.53 344.36 346.00 0.0M
2025-08-19 343.00 345.00 343.00 345.53 0.0M
2025-08-18 345.00 345.00 341.67 343.14 0.0M
2025-08-15 344.17 344.17 343.29 342.74 0.0M
2025-08-14 341.34 341.67 341.12 342.45 0.0M
2025-08-13 339.35 339.35 339.35 340.44 0.0M
2025-08-12 338.52 338.52 337.49 338.52 0.0M
2025-08-11 339.42 339.42 337.98 337.56 0.0M
2025-08-08 338.30 338.30 338.03 338.07 0.0M
2025-08-07 334.34 336.25 334.34 337.09 0.0M
2025-08-06 335.98 335.98 333.70 333.79 0.0M
2025-08-05 335.57 335.75 334.41 334.17 0.0M
2025-08-04 331.36 333.92 331.36 333.66 0.0M
2025-08-01 334.30 334.30 328.69 329.66 0.0M
2025-07-31 341.09 341.66 337.68 337.68 0.0M
2025-07-30 339.85 341.32 339.85 340.40 0.0M
2025-07-29 340.74 341.62 340.74 341.25 0.0M
2025-07-28 343.87 343.87 339.57 339.57 0.0M
2025-07-25 339.34 340.73 339.08 340.51 0.0M
2025-07-24 341.87 342.94 341.87 341.20 0.0M
2025-07-23 339.54 340.25 339.54 340.46 0.0M
2025-07-22 336.33 337.87 336.33 336.63 0.0M
2025-07-21 338.77 338.77 338.77 338.13 0.0M
2025-07-18 340.05 340.41 338.52 338.24 0.0M
2025-07-17 337.76 338.25 337.16 338.25 0.0M
2025-07-16 336.65 336.90 335.39 335.39 0.0M
2025-07-15 339.26 339.26 338.36 337.38 0.0M
2025-07-14 337.19 337.76 337.10 338.46 0.0M
2025-07-11 341.08 341.08 338.34 338.20 0.0M
2025-07-10 341.48 342.22 341.48 341.88 0.0M
2025-07-09 338.66 338.66 338.66 340.04 0.0M
2025-07-08 337.20 337.20 335.98 337.08 0.0M
2025-07-07 334.77 336.61 334.77 336.61 0.0M
2025-07-04 335.60 335.60 334.47 335.17 0.0M
2025-07-03 336.22 336.22 336.22 335.91 0.0M
2025-07-02 335.59 335.59 334.70 335.05 0.0M
2025-07-01 336.00 336.00 332.80 333.49 0.0M
2025-06-30 337.83 337.83 334.36 334.80 0.0M
2025-06-27 334.49 336.32 334.49 336.31 0.0M
2025-06-26 333.08 333.15 331.99 332.59 0.0M
2025-06-25 335.39 335.39 332.27 332.27 0.0M
2025-06-24 336.25 336.25 334.54 334.58 0.0M
2025-06-23 330.77 331.61 330.77 331.31 0.0M
2025-06-20 333.61 333.65 332.10 331.80 0.0M
2025-06-19 332.12 333.00 332.10 331.81 0.0M
2025-06-18 335.27 335.30 334.24 334.27 0.0M
2025-06-17 335.81 336.43 335.81 335.53 0.0M
2025-06-16 339.06 339.06 337.97 338.39 0.0M
2025-06-13 337.32 337.32 337.00 336.69 0.0M
2025-06-12 339.83 340.29 339.83 339.81 0.0M
2025-06-11 341.69 341.78 341.27 341.34 0.0M
2025-06-10 342.45 342.45 341.47 342.25 0.0M
2025-06-09 343.51 343.51 341.75 341.90 0.0M
2025-06-06 341.49 343.27 341.49 343.27 0.0M
2025-06-05 341.46 341.69 341.20 341.21 0.0M
2025-06-04 340.09 340.09 340.09 340.88 0.0M
2025-06-03 339.73 339.73 337.70 339.21 0.0M
2025-06-02 338.81 339.07 337.15 339.07 0.0M
2025-05-30 339.22 340.44 339.22 339.64 0.0M
2025-05-29 340.80 340.80 339.80 338.51 0.0M
2025-05-28 340.98 340.98 339.07 338.91 0.0M
2025-05-27 340.25 342.10 340.25 341.16 0.0M
2025-05-26 342.58 342.58 340.44 341.29 0.0M
2025-05-23 340.18 340.39 333.58 337.13 0.0M
2025-05-22 339.65 339.65 338.19 339.07 0.0M
2025-05-21 340.58 341.65 340.58 341.41 0.0M
2025-05-20 339.82 340.86 339.82 341.52 0.0M
2025-05-19 337.37 338.71 337.37 338.56 0.0M
2025-05-16 339.07 339.07 339.07 338.40 0.0M
2025-05-15 333.68 334.49 333.68 336.57 0.0M
2025-05-14 335.39 335.39 334.96 334.12 0.0M
2025-05-13 335.18 335.96 335.18 335.32 0.0M
2025-05-12 334.21 334.47 333.99 334.83 0.0M
2025-05-09 330.48 331.54 330.48 330.60 0.0M
2025-05-08 330.03 330.03 330.03 329.49 0.0M
2025-05-07 327.98 328.33 327.98 328.00 0.0M
2025-05-06 331.59 331.59 330.04 330.27 0.0M
2025-05-05 331.12 331.41 330.19 331.41 0.0M
2025-05-02 326.23 329.62 326.23 329.06 0.0M
2025-04-30 323.99 323.99 321.00 323.29 0.0M
2025-04-29 321.55 322.50 321.55 322.50 0.0M
2025-04-28 321.41 322.00 320.53 320.87 0.0M
2025-04-25 318.94 320.06 318.80 319.38 0.0M
2025-04-24 315.89 317.97 315.56 318.13 0.0M
2025-04-23 317.00 318.03 315.92 316.57 0.0M
2025-04-22 309.55 309.55 308.22 310.94 0.0M
2025-04-17 310.20 310.20 307.97 309.42 0.0M
2025-04-16 308.89 309.24 308.49 310.25 0.0M
2025-04-15 307.67 310.17 307.67 310.93 0.0M
2025-04-14 304.27 306.79 303.76 305.51 0.0M
2025-04-11 300.36 300.36 295.77 297.75 0.0M
2025-04-10 308.98 308.98 300.00 298.62 0.0M
2025-04-09 291.06 291.06 285.71 287.24 0.0M
2025-04-08 294.82 300.82 292.61 297.39 0.0M
2025-04-07 282.96 290.27 282.96 289.27 0.0M
2025-04-04 317.68 317.68 302.70 303.92 0.0M
2025-04-03 323.43 323.71 319.91 319.53 0.0M
2025-04-02 329.91 329.91 327.64 327.81 0.0M
2025-04-01 328.99 330.14 328.71 329.97 0.0M
2025-03-31 328.94 328.94 325.28 326.70 0.0M
2025-03-28 332.95 334.18 330.82 331.08 0.0M
2025-03-27 332.82 333.50 331.99 333.41 0.0M
2025-03-26 338.16 338.16 334.47 335.30 0.0M
2025-03-25 337.25 338.15 336.69 336.91 0.0M
2025-03-24 337.81 337.81 334.91 334.81 0.0M
2025-03-21 336.68 336.68 335.00 335.57 0.0M
2025-03-20 338.40 338.40 336.45 336.88 0.0M
2025-03-19 337.35 338.80 337.21 338.46 0.0M
2025-03-18 337.63 338.38 337.41 337.53 0.0M
2025-03-17 333.78 335.84 333.78 335.49 0.0M
2025-03-14 329.27 333.18 329.27 332.63 0.0M
2025-03-13 330.36 330.77 329.78 329.05 0.0M
2025-03-12 329.16 330.59 328.93 329.43 0.0M
2025-03-11 332.85 332.85 327.19 326.80 0.0M
2025-03-10 338.00 338.26 332.02 332.63 0.0M
2025-03-07 337.18 337.58 336.45 337.57 0.0M
2025-03-06 341.31 341.31 337.57 339.19 0.0M
2025-03-05 338.52 340.83 338.52 338.88 0.0M
2025-03-04 341.73 341.73 336.30 336.24 0.0M
2025-03-03 342.47 344.43 340.31 344.31 0.0M
2025-02-28 337.94 340.00 336.93 339.65 0.0M
2025-02-27 339.50 340.56 339.50 339.81 0.0M
2025-02-26 339.52 341.48 339.49 341.71 0.0M
2025-02-25 338.02 339.81 338.00 338.05 0.0M
2025-02-24 338.25 338.93 336.70 337.61 0.0M
2025-02-21 337.01 338.51 336.88 338.51 0.0M
2025-02-20 337.28 337.49 336.50 336.74 0.0M
2025-02-19 340.04 340.04 336.33 336.49 0.0M
2025-02-18 338.56 340.30 338.50 339.67 0.0M
2025-02-17 337.47 338.87 336.91 338.56 0.0M
2025-02-14 336.85 337.33 336.19 336.25 0.0M
2025-02-13 335.35 337.68 335.11 337.07 0.0M
2025-02-12 333.80 333.80 332.13 333.42 0.0M
2025-02-11 332.07 333.39 332.07 333.39 0.0M
2025-02-10 330.74 332.27 330.74 333.57 0.0M
2025-02-07 331.33 331.41 330.38 329.76 0.0M
2025-02-06 329.01 330.62 329.01 331.69 0.0M
2025-02-05 326.99 327.05 326.14 327.05 0.0M
2025-02-04 325.14 326.12 325.14 326.40 0.0M
2025-02-03 322.28 325.40 322.28 324.98 0.0M
2025-01-31 328.42 329.50 327.53 327.53 0.0M
2025-01-30 325.76 325.76 325.76 327.81 0.0M
2025-01-29 325.59 325.75 324.09 324.81 0.0M
2025-01-28 323.65 324.28 323.36 323.39 0.0M
2025-01-27 320.92 322.70 319.96 322.22 0.0M
2025-01-24 323.64 323.98 322.60 322.48 0.0M
2025-01-23 321.00 321.00 321.00 322.52 0.0M
2025-01-22 320.46 322.18 320.46 321.28 0.0M
2025-01-21 318.56 319.27 318.47 319.86 0.0M
2025-01-20 318.86 319.92 318.59 318.87 0.0M
2025-01-17 317.10 318.96 317.10 318.66 0.0M
2025-01-16 315.32 316.04 315.16 316.49 0.0M
2025-01-15 310.07 311.02 310.07 314.00 0.0M
2025-01-14 311.04 311.04 310.10 309.34 0.0M
2025-01-13 309.80 309.80 308.22 309.68 0.0M
2025-01-10 312.73 313.40 311.16 310.80 0.0M
2025-01-09 310.98 312.78 310.98 313.38 0.0M
2025-01-08 312.87 313.22 311.25 312.11 0.0M
2025-01-07 310.60 312.02 310.60 312.66 0.0M
2025-01-06 309.33 311.04 309.33 312.34 0.0M
2025-01-03 310.25 310.25 308.49 308.74 0.0M
2025-01-02 309.01 309.01 307.09 310.48 0.0M