iShares EURO STOXX Banks 30-15 UCITS (SX7EEX)

SX7EEX
🏛️ Alemania →
22.82
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
2021-12-30 10.02 10.05 10.01 10.01 0.4M
2021-12-29 10.03 10.04 9.95 10.02 0.5M
2021-12-28 10.00 10.06 9.99 10.02 0.1M
2021-12-27 9.85 9.99 9.84 9.95 0.2M
2021-12-23 9.81 9.94 9.80 9.92 0.7M
2021-12-22 9.70 9.78 9.68 9.78 0.2M
2021-12-21 9.60 9.72 9.56 9.72 0.1M
2021-12-20 9.41 9.52 9.30 9.47 0.7M
2021-12-17 9.65 9.70 9.46 9.55 0.3M
2021-12-16 9.67 9.79 9.65 9.71 0.4M
2021-12-15 9.68 9.68 9.55 9.56 0.2M
2021-12-14 9.63 9.68 9.56 9.63 0.2M
2021-12-13 9.69 9.74 9.53 9.56 0.4M
2021-12-10 9.68 9.72 9.60 9.64 0.4M
2021-12-09 9.70 9.79 9.66 9.70 0.3M
2021-12-08 9.79 9.83 9.62 9.73 1.4M
2021-12-07 9.75 9.84 9.70 9.80 0.5M
2021-12-06 9.52 9.68 9.50 9.66 0.5M
2021-12-03 9.60 9.60 9.41 9.46 1.0M
2021-12-02 9.46 9.56 9.41 9.51 1.0M
2021-12-01 9.47 9.59 9.43 9.54 1.8M
2021-11-30 9.21 9.47 9.20 9.37 2.0M
2021-11-29 9.48 9.55 9.36 9.39 0.8M
2021-11-26 9.48 9.59 9.33 9.33 2.4M
2021-11-25 9.99 10.02 9.93 9.97 0.3M
2021-11-24 9.98 10.09 9.95 9.96 0.2M
2021-11-23 9.95 10.06 9.86 9.95 0.2M
2021-11-22 9.96 10.05 9.90 10.00 1.3M
2021-11-19 10.22 10.24 9.78 9.88 1.3M
2021-11-18 10.26 10.35 10.14 10.16 0.3M
2021-11-17 10.32 10.35 10.29 10.29 0.2M
2021-11-16 10.41 10.41 10.28 10.31 0.4M
2021-11-15 10.22 10.44 10.20 10.38 0.3M
2021-11-12 10.35 10.37 10.28 10.32 0.2M
2021-11-11 10.37 10.43 10.32 10.39 0.6M
2021-11-10 10.35 10.37 10.26 10.34 0.8M
2021-11-09 10.33 10.39 10.24 10.27 0.2M
2021-11-08 10.39 10.46 10.35 10.35 0.2M
2021-11-05 10.28 10.48 10.28 10.38 0.2M
2021-11-04 10.52 10.52 10.23 10.29 0.3M
2021-11-03 10.32 10.41 10.27 10.41 0.2M
2021-11-02 10.35 10.35 10.27 10.34 1.3M
2021-11-01 10.23 10.42 10.23 10.37 0.2M
2021-10-29 10.05 10.22 10.05 10.18 0.3M
2021-10-28 10.11 10.12 9.95 10.08 0.4M
2021-10-27 10.23 10.23 10.06 10.10 1.1M
2021-10-26 10.21 10.28 10.16 10.24 0.1M
2021-10-25 10.21 10.31 10.19 10.23 0.3M
2021-10-22 10.14 10.24 10.12 10.16 0.1M
2021-10-21 10.15 10.22 10.10 10.14 0.1M
2021-10-20 10.21 10.28 10.14 10.25 0.2M
2021-10-19 10.20 10.28 10.18 10.21 0.5M
2021-10-18 10.24 10.31 10.18 10.21 0.6M
2021-10-15 10.16 10.30 10.15 10.21 1.3M
2021-10-14 10.02 10.10 9.97 10.04 0.4M
2021-10-13 10.13 10.13 9.91 9.94 0.3M
2021-10-12 10.01 10.17 10.00 10.16 0.1M
2021-10-11 10.17 10.23 10.11 10.15 0.3M
2021-10-08 10.13 10.18 10.09 10.13 0.3M
2021-10-07 10.06 10.21 9.97 10.12 0.9M
2021-10-06 10.00 10.03 9.82 9.96 0.5M
2021-10-05 9.71 10.05 9.71 10.05 0.5M
2021-10-04 9.69 9.80 9.59 9.64 0.4M
2021-10-01 9.59 9.73 9.56 9.71 0.3M
2021-09-30 9.87 9.88 9.77 9.80 0.4M
2021-09-29 9.68 9.80 9.65 9.79 0.4M
2021-09-28 9.88 9.90 9.63 9.63 0.8M
2021-09-27 9.57 9.83 9.56 9.81 0.4M
2021-09-24 9.43 9.55 9.41 9.51 0.5M
2021-09-23 9.36 9.49 9.34 9.48 0.4M
2021-09-22 9.12 9.26 9.08 9.26 0.3M
2021-09-21 9.05 9.13 8.96 8.99 0.4M
2021-09-20 9.20 9.21 8.92 8.98 1.0M
2021-09-17 9.55 9.59 9.41 9.44 0.1M
2021-09-16 9.43 9.53 9.43 9.47 0.1M
2021-09-15 9.37 9.44 9.34 9.38 0.1M
2021-09-14 9.47 9.51 9.36 9.38 0.1M
2021-09-13 9.38 9.47 9.32 9.46 0.1M
2021-09-10 9.38 9.47 9.27 9.31 0.2M
2021-09-09 9.28 9.42 9.24 9.39 0.2M
2021-09-08 9.37 9.46 9.29 9.37 0.3M
2021-09-07 9.46 9.53 9.46 9.50 0.3M
2021-09-06 9.44 9.48 9.41 9.46 0.1M
2021-09-03 9.48 9.52 9.38 9.40 0.9M
2021-09-02 9.51 9.52 9.44 9.49 0.4M
2021-09-01 9.48 9.58 9.45 9.53 0.2M
2021-08-31 9.32 9.42 9.30 9.39 0.1M
2021-08-30 9.42 9.42 9.30 9.33 0.1M
2021-08-27 9.36 9.41 9.30 9.40 0.0M
2021-08-26 9.44 9.50 9.39 9.39 0.3M
2021-08-25 9.30 9.50 9.29 9.50 0.5M
2021-08-24 9.32 9.32 9.22 9.29 0.3M
2021-08-23 9.27 9.32 9.24 9.28 0.1M
2021-08-20 9.17 9.20 9.09 9.19 0.2M
2021-08-19 9.20 9.30 9.14 9.18 0.3M
2021-08-18 9.33 9.43 9.28 9.43 0.2M
2021-08-17 9.41 9.42 9.31 9.32 0.5M
2021-08-16 9.51 9.60 9.46 9.49 0.2M
2021-08-13 9.57 9.66 9.57 9.60 0.1M
2021-08-12 9.62 9.66 9.57 9.59 0.1M
2021-08-11 9.57 9.65 9.51 9.65 0.3M
2021-08-10 9.47 9.53 9.41 9.52 0.2M
2021-08-09 9.50 9.51 9.40 9.50 0.6M
2021-08-06 9.22 9.48 9.20 9.47 1.0M
2021-08-05 9.16 9.25 9.11 9.25 0.1M
2021-08-04 9.15 9.18 9.03 9.16 0.3M
2021-08-03 9.02 9.17 8.99 9.08 0.3M
2021-08-02 9.06 9.18 8.97 8.97 0.1M
2021-07-30 9.12 9.15 9.00 9.02 0.6M
2021-07-29 8.99 9.16 8.97 9.10 0.4M
2021-07-28 9.02 9.03 8.91 8.93 0.1M
2021-07-27 9.02 9.02 8.89 8.99 0.1M
2021-07-26 8.85 9.10 8.78 9.07 0.1M
2021-07-23 8.79 8.95 8.79 8.89 0.4M
2021-07-22 8.85 8.91 8.74 8.76 0.6M
2021-07-21 8.51 8.78 8.48 8.77 0.3M
2021-07-20 8.45 8.52 8.31 8.49 1.7M
2021-07-19 8.53 8.58 8.30 8.36 0.5M
2021-07-16 8.85 8.90 8.62 8.69 0.2M
2021-07-15 8.80 8.86 8.75 8.84 0.6M
2021-07-14 8.89 9.04 8.89 8.94 0.6M
2021-07-13 9.02 9.02 8.87 8.88 1.3M
2021-07-12 9.01 9.04 8.83 9.03 0.4M
2021-07-09 8.83 9.02 8.78 9.02 1.3M
2021-07-08 8.86 8.88 8.71 8.77 0.7M
2021-07-07 9.09 9.13 8.92 9.01 0.4M
2021-07-06 9.33 9.33 9.05 9.08 0.5M
2021-07-05 9.20 9.36 9.17 9.35 0.1M
2021-07-02 9.32 9.35 9.18 9.19 0.3M
2021-07-01 9.27 9.37 9.26 9.34 0.8M
2021-06-30 9.26 9.27 9.08 9.19 1.7M
2021-06-29 9.24 9.34 9.24 9.28 0.3M
2021-06-28 9.39 9.43 9.20 9.21 0.3M
2021-06-25 9.43 9.44 9.35 9.44 0.3M
2021-06-24 9.28 9.40 9.24 9.35 0.2M
2021-06-23 9.31 9.34 9.20 9.22 0.2M
2021-06-22 9.32 9.32 9.19 9.27 0.4M
2021-06-21 9.14 9.30 9.07 9.27 1.4M
2021-06-18 9.51 9.53 9.21 9.24 0.4M
2021-06-17 9.63 9.78 9.55 9.55 1.1M
2021-06-16 9.72 9.72 9.48 9.52 0.4M
2021-06-15 9.68 9.68 9.58 9.65 0.4M
2021-06-14 9.68 9.70 9.62 9.68 0.2M
2021-06-11 9.58 9.65 9.55 9.63 0.6M
2021-06-10 9.62 9.79 9.58 9.66 0.5M
2021-06-09 9.71 9.72 9.57 9.62 0.5M
2021-06-08 9.82 9.85 9.65 9.70 1.6M
2021-06-07 9.73 9.84 9.72 9.83 0.5M
2021-06-04 9.82 9.83 9.73 9.74 0.3M
2021-06-03 9.79 9.87 9.76 9.85 0.6M
2021-06-02 9.78 9.82 9.70 9.79 0.4M
2021-06-01 9.68 9.80 9.68 9.78 0.5M
2021-05-31 9.68 9.68 9.62 9.62 0.3M
2021-05-28 9.69 9.70 9.60 9.67 0.4M
2021-05-27 9.42 9.67 9.42 9.64 0.3M
2021-05-26 9.54 9.54 9.30 9.44 0.3M
2021-05-25 9.52 9.63 9.48 9.54 0.8M
2021-05-21 9.40 9.50 9.35 9.48 0.2M
2021-05-20 9.42 9.42 9.28 9.39 0.2M
2021-05-19 9.42 9.55 9.23 9.36 0.7M
2021-05-18 9.56 9.58 9.47 9.52 0.4M
2021-05-17 9.46 9.51 9.39 9.47 0.5M
2021-05-14 9.36 9.49 9.34 9.48 0.5M
2021-05-13 9.19 9.31 9.09 9.30 0.6M
2021-05-12 9.24 9.39 9.16 9.36 0.4M
2021-05-11 9.26 9.30 9.19 9.25 0.3M
2021-05-10 9.22 9.37 9.20 9.34 0.6M
2021-05-07 9.18 9.20 9.02 9.13 0.6M
2021-05-06 9.13 9.18 9.03 9.12 1.1M
2021-05-05 8.96 9.08 8.96 9.08 0.8M
2021-05-04 8.99 9.10 8.83 8.85 1.1M
2021-05-03 8.93 9.01 8.91 8.95 0.4M
2021-04-30 8.90 8.97 8.84 8.93 0.9M
2021-04-29 8.85 9.00 8.84 8.92 0.4M
2021-04-28 8.74 8.84 8.68 8.82 1.3M
2021-04-27 8.52 8.64 8.46 8.64 0.7M
2021-04-26 8.30 8.53 8.25 8.52 0.9M
2021-04-23 8.26 8.33 8.22 8.30 0.2M
2021-04-22 8.28 8.33 8.22 8.31 1.5M
2021-04-21 8.36 8.44 8.15 8.27 0.8M
2021-04-20 8.65 8.65 8.31 8.32 0.9M
2021-04-19 8.55 8.68 8.51 8.65 0.5M
2021-04-16 8.45 8.56 8.45 8.55 0.2M
2021-04-15 8.55 8.57 8.42 8.42 0.7M
2021-04-14 8.43 8.54 8.43 8.54 0.3M
2021-04-13 8.54 8.61 8.42 8.47 0.4M
2021-04-12 8.42 8.55 8.38 8.50 0.6M
2021-04-09 8.57 8.59 8.47 8.48 0.5M
2021-04-08 8.64 8.66 8.47 8.55 0.5M
2021-04-07 8.57 8.65 8.55 8.61 0.2M
2021-04-06 8.62 8.70 8.58 8.60 4.4M
2021-04-01 8.53 8.59 8.52 8.57 0.4M
2021-03-31 8.63 8.63 8.54 8.55 0.2M
2021-03-30 8.51 8.66 8.51 8.65 0.4M
2021-03-29 8.46 8.51 8.38 8.40 0.3M
2021-03-26 8.56 8.59 8.46 8.53 0.2M
2021-03-25 8.43 8.46 8.33 8.44 0.2M
2021-03-24 8.25 8.49 8.24 8.49 0.3M
2021-03-23 8.36 8.42 8.32 8.40 0.9M
2021-03-22 8.40 8.54 8.40 8.44 1.1M
2021-03-19 8.70 8.75 8.52 8.56 1.4M
2021-03-18 8.76 8.86 8.71 8.81 0.8M
2021-03-17 8.53 8.66 8.52 8.61 0.3M
2021-03-16 8.57 8.65 8.46 8.50 0.3M
2021-03-15 8.63 8.67 8.45 8.50 0.5M
2021-03-12 8.51 8.63 8.50 8.61 0.3M
2021-03-11 8.60 8.61 8.35 8.48 0.5M
2021-03-10 8.60 8.71 8.55 8.58 0.6M
2021-03-09 8.73 8.73 8.48 8.60 1.8M
2021-03-08 8.55 8.77 8.53 8.73 1.0M
2021-03-05 8.35 8.57 8.28 8.45 0.6M
2021-03-04 8.41 8.45 8.30 8.40 0.3M
2021-03-03 8.33 8.48 8.33 8.45 0.4M
2021-03-02 8.19 8.30 8.17 8.25 0.8M
2021-03-01 8.27 8.30 8.20 8.23 0.3M
2021-02-26 8.18 8.29 8.09 8.15 1.9M
2021-02-25 8.35 8.44 8.31 8.31 2.0M
2021-02-24 8.13 8.26 8.10 8.23 1.6M
2021-02-23 8.09 8.15 7.99 8.13 0.6M
2021-02-22 8.01 8.05 7.90 8.03 0.2M
2021-02-19 7.84 8.05 7.80 8.03 0.4M
2021-02-18 7.91 7.95 7.78 7.81 0.5M
2021-02-17 7.97 8.06 7.89 7.91 1.0M
2021-02-16 7.95 7.97 7.84 7.95 1.3M
2021-02-15 7.85 7.98 7.84 7.95 0.6M
2021-02-12 7.62 7.72 7.56 7.72 0.3M
2021-02-11 7.68 7.69 7.56 7.64 0.2M
2021-02-10 7.63 7.73 7.58 7.66 0.3M
2021-02-09 7.60 7.61 7.55 7.59 0.3M
2021-02-08 7.60 7.70 7.58 7.61 0.2M
2021-02-05 7.37 7.60 7.36 7.52 0.6M
2021-02-04 7.23 7.45 7.16 7.39 0.5M
2021-02-03 7.34 7.35 7.17 7.19 0.7M
2021-02-02 6.94 7.13 6.93 7.12 1.0M
2021-02-01 6.91 6.97 6.86 6.88 0.2M
2021-01-29 6.84 6.91 6.79 6.83 0.3M
2021-01-28 6.78 7.01 6.74 7.00 0.7M
2021-01-27 6.95 7.04 6.78 6.85 2.2M
2021-01-26 6.94 7.09 6.93 7.06 0.3M
2021-01-25 7.24 7.24 6.90 6.92 0.8M
2021-01-22 7.23 7.26 7.13 7.19 0.3M
2021-01-21 7.44 7.45 7.33 7.34 0.7M
2021-01-20 7.39 7.42 7.34 7.39 0.6M
2021-01-19 7.54 7.54 7.34 7.35 0.3M
2021-01-18 7.37 7.48 7.37 7.47 0.2M
2021-01-15 7.52 7.62 7.34 7.41 0.7M
2021-01-14 7.58 7.61 7.50 7.53 0.2M
2021-01-13 7.57 7.58 7.51 7.54 0.6M
2021-01-12 7.60 7.63 7.55 7.60 1.2M
2021-01-11 7.54 7.65 7.48 7.53 0.7M
2021-01-08 7.71 7.71 7.57 7.58 0.5M
2021-01-07 7.62 7.71 7.49 7.68 0.7M
2021-01-06 7.30 7.62 7.28 7.54 2.0M
2021-01-05 7.12 7.19 7.07 7.14 0.3M
2021-01-04 7.24 7.24 7.08 7.14 0.4M