Lyxor UCITS SG Global Quality Income NTR D-EUR (LYSGQI)

LYSGQI
🏛️ Francia →
142.36
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
2025-09-26 141.40 142.36 141.40 142.36 0.0M
2025-09-25 141.48 142.66 141.48 142.66 0.0M
2025-09-24 140.94 141.26 140.26 140.26 0.0M
2025-09-23 140.38 140.44 140.38 140.44 0.0M
2025-09-22 140.66 140.86 140.20 140.20 0.0M
2025-09-19 140.46 140.76 140.20 140.20 0.0M
2025-09-18 140.88 140.98 140.78 140.58 0.0M
2025-09-17 140.58 141.02 140.58 141.02 0.0M
2025-09-16 141.56 141.56 140.74 140.74 0.0M
2025-09-15 143.20 143.20 141.02 141.02 0.0M
2025-09-12 142.52 143.36 141.78 141.78 0.0M
2025-09-11 142.84 143.36 142.76 143.36 0.0M
2025-09-10 142.30 142.86 140.98 140.98 0.0M
2025-09-09 142.08 142.50 142.08 142.50 0.0M
2025-09-08 142.82 143.10 142.00 142.36 0.0M
2025-09-05 142.84 143.34 142.64 143.34 0.0M
2025-09-04 142.44 143.68 142.44 143.68 0.0M
2025-09-03 142.56 143.18 142.12 143.18 0.0M
2025-09-02 143.26 143.26 142.72 142.76 0.0M
2025-09-01 143.14 143.82 143.14 143.82 0.0M
2025-08-29 143.04 143.80 143.04 143.80 0.0M
2025-08-28 144.72 144.72 143.22 143.22 0.0M
2025-08-27 143.80 144.90 143.80 144.90 0.0M
2025-08-26 143.56 144.36 143.40 144.36 0.0M
2025-08-25 144.68 144.68 142.76 142.76 0.0M
2025-08-22 144.98 145.68 144.98 145.68 0.0M
2025-08-21 144.40 145.56 144.06 145.56 0.0M
2025-08-20 143.50 145.04 143.50 145.04 0.0M
2025-08-19 142.02 143.66 142.02 143.66 0.0M
2025-08-18 142.58 142.66 141.50 141.50 0.0M
2025-08-15 142.78 142.78 142.52 142.16 0.0M
2025-08-14 142.38 142.56 141.36 141.36 0.0M
2025-08-13 141.54 143.04 141.54 143.04 0.0M
2025-08-12 141.78 142.04 141.10 142.04 0.0M
2025-08-11 140.88 141.50 140.18 140.18 0.0M
2025-08-08 141.20 141.20 140.82 140.82 0.0M
2025-08-07 139.92 141.26 139.92 141.26 0.0M
2025-08-06 140.80 141.32 140.40 141.32 0.0M
2025-08-05 140.72 141.08 139.24 139.24 0.0M
2025-08-04 139.68 141.30 139.68 141.30 0.0M
2025-08-01 139.54 140.10 139.00 140.10 0.0M
2025-07-31 140.14 140.36 139.00 139.00 0.0M
2025-07-30 140.00 141.60 140.00 141.60 0.0M
2025-07-29 139.42 139.88 139.00 139.00 0.0M
2025-07-28 139.88 140.42 139.24 140.42 0.0M
2025-07-25 139.66 139.66 138.50 138.50 0.0M
2025-07-24 139.42 139.48 139.14 139.14 0.0M
2025-07-23 140.00 140.42 139.48 139.48 0.0M
2025-07-22 138.58 140.36 138.46 140.36 0.0M
2025-07-21 139.30 139.30 138.40 138.40 0.0M
2025-07-18 138.88 138.92 138.86 138.92 0.0M
2025-07-17 138.58 139.66 138.44 139.66 0.0M
2025-07-16 137.46 138.30 135.84 135.84 0.0M
2025-07-15 138.24 138.38 137.38 137.38 0.0M
2025-07-14 138.08 138.08 138.08 137.98 0.0M
2025-07-11 138.42 138.42 137.48 137.48 0.0M
2025-07-10 137.78 138.54 137.24 137.24 0.0M
2025-07-09 137.12 138.06 137.12 137.50 0.0M
2025-07-08 137.24 137.32 137.24 137.32 0.0M
2025-07-07 137.68 138.10 137.62 138.10 0.0M
2025-07-04 137.44 137.48 137.44 137.48 0.0M
2025-07-03 137.94 138.96 137.94 137.94 0.0M
2025-07-02 138.76 138.76 137.36 137.36 0.0M
2025-07-01 137.88 137.88 137.26 137.84 0.0M
2025-06-30 137.48 138.14 137.48 138.14 0.0M
2025-06-27 137.66 137.96 137.26 137.68 0.0M
2025-06-26 136.68 137.96 136.68 137.96 0.0M
2025-06-25 138.38 138.38 137.06 136.48 0.0M
2025-06-24 138.74 138.74 138.08 138.08 0.0M
2025-06-23 138.22 138.44 138.00 138.00 0.0M
2025-06-20 138.66 139.00 137.54 137.54 0.0M
2025-06-19 139.22 139.22 137.88 137.88 0.0M
2025-06-18 139.16 139.78 139.16 139.28 0.0M
2025-06-17 139.16 140.32 139.16 140.32 0.0M
2025-06-16 140.32 140.32 139.08 139.08 0.0M
2025-06-13 140.02 140.70 140.02 140.70 0.0M
2025-06-12 139.80 141.04 139.76 141.04 0.0M
2025-06-11 140.82 141.26 140.82 141.26 0.0M
2025-06-10 140.96 141.16 140.96 141.16 0.0M
2025-06-09 141.28 141.28 140.70 140.70 0.0M
2025-06-06 140.82 141.12 140.82 141.12 0.0M
2025-06-05 140.82 141.62 140.20 141.62 0.0M
2025-06-04 141.32 141.32 140.20 140.20 0.0M
2025-06-03 140.90 141.24 140.90 141.10 0.0M
2025-06-02 141.66 141.66 140.60 141.20 0.0M
2025-05-30 141.50 141.94 140.48 140.48 0.0M
2025-05-29 141.68 141.68 141.68 140.70 0.0M
2025-05-28 142.18 142.18 141.04 141.04 0.0M
2025-05-27 141.84 142.40 141.84 142.30 0.0M
2025-05-26 141.76 142.18 140.66 140.66 0.0M
2025-05-23 141.26 141.72 141.20 141.72 0.0M
2025-05-22 141.54 141.54 141.54 141.08 0.0M
2025-05-21 142.08 142.94 141.54 142.94 0.0M
2025-05-20 141.54 142.46 141.52 141.52 0.0M
2025-05-19 141.62 141.62 140.70 141.40 0.0M
2025-05-16 141.06 142.56 141.06 142.56 0.0M
2025-05-15 139.18 141.30 139.18 141.30 0.0M
2025-05-14 139.66 139.66 139.00 138.66 0.0M
2025-05-13 140.88 140.88 140.88 140.88 0.0M
2025-05-12 140.82 141.74 140.82 141.74 0.0M
2025-05-09 140.22 140.56 139.76 139.76 0.0M
2025-05-08 140.80 140.80 140.40 140.26 0.0M
2025-05-07 140.36 141.12 139.98 141.12 0.0M
2025-05-06 140.52 141.12 140.52 141.12 0.0M
2025-05-05 140.28 141.12 139.62 141.12 0.0M
2025-05-02 140.90 140.98 139.42 140.98 0.0M
2025-04-30 138.72 139.16 138.72 139.16 0.0M
2025-04-29 138.50 139.36 138.40 139.36 0.0M
2025-04-28 138.00 138.00 137.88 137.98 0.0M
2025-04-25 138.32 138.32 136.92 138.32 0.0M
2025-04-24 137.44 138.66 136.82 138.66 0.0M
2025-04-23 138.44 138.44 138.18 138.22 0.0M
2025-04-22 139.90 139.90 136.50 138.00 0.0M
2025-04-17 135.34 137.78 135.06 137.78 0.0M
2025-04-16 135.30 136.84 135.22 136.84 0.0M
2025-04-15 134.60 135.64 134.54 135.46 0.0M
2025-04-14 132.82 133.66 132.52 133.66 0.0M
2025-04-11 130.60 130.78 128.80 129.72 0.0M
2025-04-10 134.24 134.24 129.52 129.52 0.0M
2025-04-09 129.94 129.94 127.62 127.74 0.0M
2025-04-08 132.14 132.32 131.82 131.82 0.0M
2025-04-07 130.10 132.24 129.78 131.92 0.0M
2025-04-04 139.62 139.62 135.90 135.90 0.0M
2025-04-03 139.54 141.86 139.04 141.86 0.0M
2025-04-02 142.12 142.64 142.12 142.64 0.0M
2025-04-01 142.08 142.08 141.90 141.98 0.0M
2025-03-31 140.68 141.92 140.68 141.70 0.0M
2025-03-28 140.98 141.42 140.12 140.12 0.0M
2025-03-27 140.86 140.90 140.34 140.82 0.0M
2025-03-26 140.34 141.50 139.86 141.50 0.0M
2025-03-25 140.56 140.88 139.68 140.88 0.0M
2025-03-24 140.58 141.30 140.24 141.30 0.0M
2025-03-21 140.66 141.12 140.24 141.12 0.0M
2025-03-20 140.26 141.38 139.96 141.38 0.0M
2025-03-19 139.90 139.90 138.72 138.72 0.0M
2025-03-18 139.70 139.84 138.42 138.42 0.0M
2025-03-17 138.84 140.06 138.84 140.06 0.0M
2025-03-14 138.34 139.64 138.34 139.64 0.0M
2025-03-13 137.86 138.52 137.86 138.50 0.0M
2025-03-12 138.52 138.84 138.52 138.68 0.0M
2025-03-11 140.58 140.58 138.52 138.52 0.0M
2025-03-10 140.04 140.04 139.50 139.86 0.0M
2025-03-07 138.54 140.40 138.54 140.40 0.0M
2025-03-06 138.60 139.42 137.88 139.42 0.0M
2025-03-05 140.30 140.30 138.56 138.56 0.0M
2025-03-04 143.20 143.20 143.16 143.16 0.0M
2025-03-03 144.06 144.36 142.88 144.36 0.0M
2025-02-28 142.08 142.94 142.08 142.68 0.0M
2025-02-27 142.72 143.44 142.26 143.44 0.0M
2025-02-26 142.54 143.08 141.22 141.22 0.0M
2025-02-25 142.76 143.40 142.54 143.40 0.0M
2025-02-24 141.88 143.38 141.88 143.38 0.0M
2025-02-21 140.64 142.78 140.64 142.78 0.0M
2025-02-20 140.58 140.86 140.58 140.86 0.0M
2025-02-19 140.32 140.32 139.62 139.62 0.0M
2025-02-18 140.26 141.14 139.86 141.14 0.0M
2025-02-17 139.98 141.22 139.84 141.22 0.0M
2025-02-14 140.62 140.76 140.00 140.38 0.0M
2025-02-13 139.62 141.00 139.62 141.00 0.0M
2025-02-12 140.24 140.44 140.24 140.24 0.0M
2025-02-11 140.18 141.10 139.46 141.10 0.0M
2025-02-10 139.82 140.18 139.82 140.18 0.0M
2025-02-07 139.46 139.46 139.40 139.42 0.0M
2025-02-06 139.70 140.66 139.70 140.66 0.0M
2025-02-05 138.36 138.36 138.14 138.14 0.0M
2025-02-04 138.46 139.48 138.46 139.48 0.0M
2025-02-03 138.62 140.00 138.42 140.00 0.0M
2025-01-31 138.76 139.94 138.70 139.94 0.0M
2025-01-30 137.08 138.02 137.08 137.60 0.0M
2025-01-29 137.58 137.84 137.58 137.74 0.0M
2025-01-28 137.78 138.84 137.78 138.84 0.0M
2025-01-27 135.68 137.82 135.68 137.82 0.0M
2025-01-24 136.60 136.60 135.06 135.06 0.0M
2025-01-23 136.80 137.52 136.70 137.52 0.0M
2025-01-22 137.46 137.70 136.98 137.70 0.0M
2025-01-21 137.24 138.94 137.06 138.94 0.0M
2025-01-20 137.58 138.68 137.38 138.68 0.0M
2025-01-17 137.32 138.88 137.32 138.88 0.0M
2025-01-16 135.92 137.46 135.92 137.46 0.0M
2025-01-15 135.04 136.08 135.04 136.08 0.0M
2025-01-14 135.52 135.52 135.52 134.76 0.0M
2025-01-13 134.80 135.20 134.40 135.20 0.0M
2025-01-10 136.00 136.00 135.12 135.76 0.0M
2025-01-09 135.86 138.26 135.86 138.26 0.0M
2025-01-08 135.96 136.76 135.64 136.76 0.0M
2025-01-07 134.92 136.68 134.70 136.68 0.0M
2025-01-06 136.48 136.76 136.48 136.76 0.0M
2025-01-03 137.10 137.10 136.86 136.86 0.0M
2025-01-02 135.44 137.82 135.44 137.82 0.0M