Lyxor Euro Overnight Return UCITS Acc (LYXEUC)

LYXEUC
🏛️ Francia →
112.25
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
2023-12-29 106.44 106.47 106.42 106.47 0.0M
2023-12-28 106.70 106.70 106.42 106.42 0.0M
2023-12-27 106.41 106.45 106.40 106.42 0.1M
2023-12-22 106.40 106.45 106.37 106.37 0.0M
2023-12-21 106.39 106.39 106.35 106.37 0.0M
2023-12-20 106.34 106.36 106.28 106.31 0.0M
2023-12-19 106.31 106.32 106.30 106.31 0.0M
2023-12-18 106.30 106.31 106.28 106.30 0.0M
2023-12-15 106.28 106.29 106.27 106.29 0.0M
2023-12-14 106.26 106.28 106.25 106.27 0.0M
2023-12-13 106.31 106.31 106.23 106.24 0.0M
2023-12-12 106.28 106.28 106.20 106.23 0.0M
2023-12-11 106.22 106.22 106.20 106.20 0.0M
2023-12-08 106.19 106.20 106.19 106.20 0.0M
2023-12-07 106.18 106.21 106.16 106.16 0.0M
2023-12-06 106.15 106.19 106.15 106.15 0.0M
2023-12-05 106.13 106.14 106.13 106.14 0.0M
2023-12-04 106.15 106.15 106.12 106.12 0.0M
2023-12-01 106.10 106.13 106.10 106.13 0.0M
2023-11-30 106.11 106.11 106.10 106.11 0.0M
2023-11-29 106.07 106.10 106.07 106.08 0.0M
2023-11-28 106.08 106.08 106.06 106.07 0.0M
2023-11-27 106.07 106.08 106.05 106.07 0.0M
2023-11-24 106.05 106.06 106.04 106.05 0.0M
2023-11-23 106.01 106.05 106.01 106.04 0.0M
2023-11-22 105.99 106.00 105.99 105.99 0.0M
2023-11-21 105.97 105.99 105.97 105.98 0.0M
2023-11-20 105.96 105.99 105.96 105.98 0.0M
2023-11-17 105.96 105.98 105.96 105.97 0.0M
2023-11-16 105.95 105.96 105.95 105.96 0.0M
2023-11-15 105.94 105.94 105.91 105.92 0.0M
2023-11-14 105.93 105.93 105.90 105.91 0.0M
2023-11-13 105.92 105.92 105.89 105.90 0.0M
2023-11-10 105.89 105.90 105.87 105.89 0.0M
2023-11-09 105.87 105.88 105.87 105.88 0.0M
2023-11-08 105.86 105.86 105.84 105.84 0.0M
2023-11-07 105.82 105.83 105.82 105.83 0.0M
2023-11-06 105.82 105.84 105.81 105.82 0.0M
2023-11-03 105.83 105.83 105.80 105.81 0.0M
2023-11-02 105.81 105.82 105.78 105.80 0.0M
2023-11-01 105.77 105.79 105.76 105.77 0.0M
2023-10-31 105.74 105.76 105.74 105.75 0.0M
2023-10-30 105.74 105.75 105.73 105.74 0.0M
2023-10-27 105.75 105.75 105.72 105.73 0.0M
2023-10-26 105.73 105.74 105.71 105.72 0.0M
2023-10-25 105.69 105.71 105.68 105.69 0.0M
2023-10-24 105.68 105.70 105.64 105.68 0.0M
2023-10-23 105.67 105.69 105.65 105.68 0.0M
2023-10-20 105.66 105.67 105.65 105.67 0.0M
2023-10-19 105.64 105.68 105.64 105.65 0.0M
2023-10-18 105.61 105.63 105.60 105.62 0.0M
2023-10-17 105.60 105.60 105.59 105.60 0.0M
2023-10-16 105.61 105.61 105.58 105.58 0.0M
2023-10-13 105.99 105.99 105.57 105.58 0.0M
2023-10-12 105.56 105.58 105.56 105.58 0.0M
2023-10-11 105.54 105.57 105.53 105.54 0.0M
2023-10-10 105.53 105.54 105.52 105.54 0.0M
2023-10-09 105.52 105.52 105.51 105.52 0.0M
2023-10-06 105.51 105.53 105.49 105.53 0.0M
2023-10-05 105.50 105.50 105.48 105.50 0.0M
2023-10-04 105.47 105.49 105.44 105.47 0.0M
2023-10-03 105.45 105.47 105.45 105.46 0.0M
2023-10-02 105.43 105.45 105.43 105.44 0.0M
2023-09-29 105.43 105.43 105.41 105.43 0.0M
2023-09-28 105.40 105.42 105.40 105.42 0.0M
2023-09-27 105.39 105.39 105.37 105.39 0.0M
2023-09-26 105.38 105.38 105.36 105.37 0.0M
2023-09-25 105.37 105.37 105.35 105.36 0.0M
2023-09-22 105.36 105.36 105.33 105.34 0.0M
2023-09-21 105.33 105.34 105.32 105.33 0.0M
2023-09-20 105.32 105.33 105.29 105.33 0.0M
2023-09-19 105.29 105.31 105.27 105.29 0.0M
2023-09-18 105.27 105.29 105.26 105.28 0.0M
2023-09-15 105.26 105.28 105.26 105.26 0.0M
2023-09-14 105.26 105.26 105.25 105.26 0.0M
2023-09-13 105.22 105.26 105.22 105.26 0.0M
2023-09-12 105.22 105.22 105.20 105.21 0.0M
2023-09-11 105.20 105.20 105.19 105.20 0.0M
2023-09-08 105.19 105.21 105.18 105.19 0.0M
2023-09-07 105.19 105.19 105.18 105.18 0.0M
2023-09-06 105.16 105.20 105.14 105.15 0.0M
2023-09-05 105.14 105.16 105.13 105.14 0.0M
2023-09-04 105.14 105.15 105.08 105.13 0.0M
2023-09-01 105.12 105.14 105.11 105.11 0.0M
2023-08-31 105.10 105.11 105.10 105.11 0.0M
2023-08-30 105.10 105.10 105.07 105.08 0.0M
2023-08-29 105.07 105.08 105.06 105.07 0.0M
2023-08-28 105.07 105.07 105.06 105.06 0.0M
2023-08-25 105.05 105.05 105.04 105.05 0.0M
2023-08-24 105.04 105.06 105.04 105.05 0.0M
2023-08-23 105.04 105.05 105.01 105.02 0.0M
2023-08-22 105.00 105.01 105.00 105.01 0.0M
2023-08-21 105.01 105.01 104.98 104.98 0.0M
2023-08-18 105.00 105.00 104.98 104.99 0.0M
2023-08-17 104.96 104.99 104.96 105.11 0.0M
2023-08-16 104.93 104.98 104.92 104.94 0.0M
2023-08-15 104.98 104.98 104.93 104.93 0.0M
2023-08-14 104.91 104.93 104.91 104.92 0.0M
2023-08-11 104.92 104.92 104.91 104.92 0.0M
2023-08-10 104.91 104.91 104.90 104.90 0.0M
2023-08-09 104.88 104.90 104.87 104.89 0.0M
2023-08-08 104.87 104.87 104.86 104.86 0.0M
2023-08-07 104.86 104.86 104.85 104.86 0.0M
2023-08-04 104.85 104.85 104.84 104.84 0.0M
2023-08-03 104.84 104.84 104.83 104.84 0.0M
2023-08-02 104.81 104.81 104.79 104.79 0.0M
2023-08-01 104.80 104.80 104.79 104.80 0.0M
2023-07-31 104.82 104.82 104.77 104.77 0.0M
2023-07-28 104.80 104.80 104.76 104.76 0.0M
2023-07-27 104.76 104.78 104.74 104.75 0.0M
2023-07-26 104.74 104.74 104.71 104.73 0.0M
2023-07-25 104.71 104.71 104.71 104.71 0.0M
2023-07-24 104.70 104.72 104.69 104.72 0.0M
2023-07-21 104.69 104.72 104.67 104.71 0.0M
2023-07-20 104.68 104.68 104.67 104.68 0.0M
2023-07-19 104.70 104.71 104.64 104.64 0.0M
2023-07-18 104.65 104.67 104.64 104.66 0.0M
2023-07-17 104.67 104.67 104.63 104.65 0.1M
2023-07-14 104.62 104.63 104.62 104.62 0.0M
2023-07-13 104.63 104.63 104.61 104.61 0.0M
2023-07-12 104.60 104.60 104.59 104.60 0.0M
2023-07-11 104.59 104.59 104.58 104.59 0.0M
2023-07-10 104.57 104.57 104.56 104.57 0.0M
2023-07-07 104.55 104.58 104.55 104.57 0.0M
2023-07-06 104.54 104.57 104.54 104.57 0.0M
2023-07-05 104.57 104.57 104.52 104.55 0.0M
2023-07-04 104.51 104.52 104.51 104.52 0.0M
2023-07-03 104.55 104.55 104.51 104.51 0.0M
2023-06-30 104.49 104.52 104.48 104.51 0.0M
2023-06-29 104.48 104.52 104.48 104.49 0.0M
2023-06-28 104.44 104.46 104.44 104.46 0.0M
2023-06-27 104.47 104.47 104.46 104.46 0.0M
2023-06-26 104.44 104.46 104.43 104.46 0.0M
2023-06-23 104.50 104.50 104.41 104.42 0.0M
2023-06-22 104.47 104.47 104.40 104.41 0.0M
2023-06-21 104.48 104.48 104.39 104.39 0.0M
2023-06-20 104.42 104.42 104.37 104.40 0.1M
2023-06-19 104.36 104.40 104.36 104.37 0.0M
2023-06-16 104.35 104.38 104.35 104.36 0.0M
2023-06-15 104.35 104.36 104.29 104.36 0.0M
2023-06-14 104.32 104.33 104.31 104.33 0.0M
2023-06-13 104.31 104.34 104.31 104.31 0.0M
2023-06-12 104.31 104.31 104.31 104.31 0.0M
2023-06-09 104.30 104.30 104.30 104.30 0.0M
2023-06-08 104.29 104.30 104.29 104.29 0.0M
2023-06-07 104.27 104.27 104.26 104.26 0.0M
2023-06-06 104.26 104.26 104.25 104.26 0.0M
2023-06-05 104.26 104.26 104.25 104.25 0.0M
2023-06-02 104.28 104.28 104.22 104.23 0.0M
2023-06-01 104.22 104.24 104.22 104.23 0.0M
2023-05-31 104.19 104.21 104.19 104.21 0.0M
2023-05-30 104.20 104.22 104.18 104.20 0.0M
2023-05-29 104.19 104.19 104.17 104.18 0.0M
2023-05-26 104.17 104.17 104.16 104.17 0.0M
2023-05-25 104.16 104.17 104.14 104.16 0.0M
2023-05-24 104.14 104.14 104.13 104.14 0.0M
2023-05-23 104.12 104.21 104.12 104.14 0.0M
2023-05-22 104.10 104.13 104.10 104.12 0.0M
2023-05-19 104.11 104.18 104.10 104.11 0.0M
2023-05-18 104.09 104.10 104.07 104.10 0.0M
2023-05-17 104.08 104.11 104.07 104.08 0.0M
2023-05-16 104.06 104.16 104.06 104.07 0.0M
2023-05-15 104.07 104.07 104.05 104.06 0.0M
2023-05-12 104.05 104.22 104.04 104.05 0.0M
2023-05-11 104.03 104.05 104.02 104.04 0.0M
2023-05-10 104.01 104.01 104.01 104.01 0.0M
2023-05-09 104.00 104.01 104.00 104.00 0.0M
2023-05-08 104.00 104.02 103.99 103.99 0.0M
2023-05-05 104.00 104.00 103.98 103.99 0.0M
2023-05-04 103.98 104.01 103.97 103.99 0.0M
2023-05-03 103.96 103.97 103.96 103.96 0.1M
2023-05-02 103.95 103.97 103.93 103.95 0.0M
2023-04-28 103.96 103.96 103.94 103.95 0.0M
2023-04-27 103.92 103.94 103.91 103.94 0.0M
2023-04-26 103.90 103.91 103.90 103.90 0.0M
2023-04-25 103.89 103.90 103.88 103.89 0.0M
2023-04-24 103.88 103.89 103.88 103.88 0.0M
2023-04-21 103.88 103.88 103.88 103.88 0.0M
2023-04-20 103.87 103.87 103.86 103.86 0.0M
2023-04-19 103.84 103.85 103.84 103.84 0.0M
2023-04-18 103.84 103.84 103.83 103.83 0.0M
2023-04-17 103.84 103.84 103.82 103.83 0.0M
2023-04-14 103.81 103.83 103.81 103.82 0.0M
2023-04-13 103.80 103.82 103.80 103.82 0.0M
2023-04-12 103.79 103.79 103.78 103.78 0.0M
2023-04-11 103.79 103.81 103.77 103.79 0.0M
2023-04-06 103.79 103.83 103.77 103.77 0.0M
2023-04-05 103.74 103.83 103.74 103.77 0.0M
2023-04-04 103.74 103.74 103.70 103.72 0.0M
2023-04-03 103.73 103.73 103.71 103.72 0.0M
2023-03-31 103.71 103.71 103.70 103.70 0.0M
2023-03-30 103.70 103.70 103.69 103.70 0.0M
2023-03-29 103.69 103.69 103.67 103.67 0.0M
2023-03-28 103.68 103.69 103.67 103.68 0.0M
2023-03-27 103.67 103.68 103.67 103.67 0.0M
2023-03-24 103.67 103.67 103.65 103.65 0.0M
2023-03-23 103.65 103.65 103.64 103.65 0.0M
2023-03-22 103.63 103.63 103.62 103.62 0.0M
2023-03-21 103.62 103.63 103.61 103.62 0.0M
2023-03-20 103.62 103.62 103.59 103.62 0.0M
2023-03-17 103.61 103.61 103.60 103.60 0.0M
2023-03-16 103.60 103.61 103.57 103.61 0.0M
2023-03-15 103.57 103.59 103.57 103.58 0.0M
2023-03-14 103.57 103.58 103.56 103.57 0.0M
2023-03-13 103.57 103.58 103.54 103.56 0.0M
2023-03-10 103.56 103.56 103.55 103.56 0.0M
2023-03-09 103.55 103.55 103.55 103.55 0.0M
2023-03-08 103.53 103.53 103.52 103.52 0.0M
2023-03-07 103.53 103.53 103.52 103.53 0.0M
2023-03-06 103.54 103.54 103.51 103.51 0.0M
2023-03-03 103.52 103.52 103.51 103.52 0.0M
2023-03-02 103.51 103.51 103.50 103.50 0.0M
2023-03-01 103.48 103.49 103.48 103.49 0.0M
2023-02-28 103.48 103.49 103.48 103.48 0.0M
2023-02-27 103.48 103.48 103.47 103.48 0.0M
2023-02-24 103.47 103.47 103.46 103.46 0.0M
2023-02-23 103.44 103.46 103.44 103.45 0.0M
2023-02-22 103.44 103.45 103.43 103.44 0.0M
2023-02-21 103.43 103.44 103.41 103.44 0.0M
2023-02-20 103.43 103.43 103.42 103.43 0.0M
2023-02-17 103.42 103.42 103.42 103.42 0.0M
2023-02-16 103.41 103.41 103.40 103.41 0.0M
2023-02-15 103.38 103.39 103.38 103.39 0.0M
2023-02-14 103.38 103.39 103.37 103.38 0.0M
2023-02-13 103.38 103.38 103.37 103.37 0.0M
2023-02-10 103.37 103.38 103.36 103.37 0.0M
2023-02-09 103.34 103.36 103.34 103.35 0.0M
2023-02-08 103.34 103.35 103.33 103.35 0.0M
2023-02-07 103.34 103.34 103.33 103.34 0.0M
2023-02-06 103.32 103.34 103.32 103.33 0.0M
2023-02-03 103.32 103.34 103.31 103.32 0.0M
2023-02-02 103.32 103.32 103.31 103.32 0.0M
2023-02-01 103.30 103.31 103.30 103.30 0.1M
2023-01-31 103.30 103.30 103.29 103.30 0.0M
2023-01-30 103.30 103.30 103.29 103.29 0.0M
2023-01-27 103.29 103.29 103.28 103.29 0.0M
2023-01-26 103.29 103.29 103.28 103.28 0.0M
2023-01-25 103.27 103.28 103.27 103.27 0.0M
2023-01-24 103.27 103.27 103.25 103.27 0.0M
2023-01-23 103.26 103.27 103.26 103.26 0.0M
2023-01-20 103.26 103.26 103.25 103.26 0.0M
2023-01-19 103.25 103.25 103.24 103.25 0.0M
2023-01-18 103.23 103.24 103.22 103.23 0.0M
2023-01-17 103.23 103.23 103.22 103.23 0.0M
2023-01-16 103.23 103.23 103.22 103.23 0.0M
2023-01-13 103.22 103.22 103.22 103.22 0.0M
2023-01-12 103.22 103.22 103.20 103.22 0.0M
2023-01-11 103.19 103.20 103.19 103.19 0.0M
2023-01-10 103.20 103.20 103.19 103.19 0.0M
2023-01-09 103.19 103.20 103.18 103.19 0.0M
2023-01-06 103.19 103.19 103.17 103.18 0.0M
2023-01-05 103.18 103.18 103.17 103.18 0.0M
2023-01-04 103.16 103.17 103.16 103.17 0.0M
2023-01-03 103.16 103.16 103.16 103.16 0.0M
2023-01-02 103.16 103.16 103.14 103.15 0.0M