SPDR® MSCI Europe Energy UCITS ETF

STN
🏛️ Francia →
209.10
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
2025-09-26 207.75 209.25 206.80 209.10 0.0M
2025-09-25 205.85 206.70 205.05 206.40 0.0M
2025-09-24 202.55 205.95 202.55 205.70 0.0M
2025-09-23 199.62 203.55 199.62 203.05 0.0M
2025-09-22 199.68 199.68 199.00 199.56 0.0M
2025-09-19 201.25 201.25 198.88 198.88 0.0M
2025-09-18 199.92 201.30 199.66 200.90 0.0M
2025-09-17 201.65 201.90 199.78 199.66 0.0M
2025-09-16 201.30 201.85 200.05 201.85 0.0M
2025-09-15 202.25 202.55 200.75 201.25 0.0M
2025-09-12 201.15 202.65 201.10 201.35 0.0M
2025-09-11 204.35 204.40 201.60 201.95 0.0M
2025-09-10 202.10 202.75 201.75 202.70 0.0M
2025-09-09 200.45 203.00 200.45 202.65 0.0M
2025-09-08 201.40 201.85 199.46 200.05 0.0M
2025-09-05 203.15 203.15 198.68 198.96 0.0M
2025-09-04 202.15 203.25 202.15 203.25 0.0M
2025-09-03 207.45 208.15 202.75 202.90 0.0M
2025-09-02 207.20 208.70 206.00 206.15 0.0M
2025-09-01 206.80 207.05 206.50 206.70 0.0M
2025-08-29 206.95 208.00 206.15 206.70 0.0M
2025-08-28 206.65 206.80 205.30 206.00 0.0M
2025-08-27 206.65 206.90 206.05 206.55 0.0M
2025-08-26 206.35 206.35 205.85 205.00 0.0M
2025-08-25 206.30 207.00 206.05 207.00 0.0M
2025-08-22 205.60 206.55 205.50 206.10 0.0M
2025-08-21 204.30 204.75 204.10 204.75 0.0M
2025-08-20 202.30 203.60 201.65 203.35 0.0M
2025-08-19 200.40 202.50 200.40 202.55 0.0M
2025-08-18 201.80 201.80 200.75 201.20 0.0M
2025-08-15 202.35 202.35 201.50 202.30 0.0M
2025-08-14 200.75 200.95 199.94 200.95 0.0M
2025-08-13 200.60 200.60 199.70 200.45 0.0M
2025-08-12 200.50 201.60 200.00 201.60 0.0M
2025-08-11 199.30 200.20 199.02 199.68 0.0M
2025-08-08 199.36 201.35 199.30 200.15 0.0M
2025-08-07 200.40 201.60 199.56 199.70 0.0M
2025-08-06 200.85 203.65 200.85 202.30 0.0M
2025-08-05 198.72 200.45 197.82 199.28 0.0M
2025-08-04 197.82 198.16 196.82 197.52 0.0M
2025-08-01 199.78 200.10 196.72 197.22 0.0M
2025-07-31 201.05 202.55 199.98 200.25 0.0M
2025-07-30 202.80 202.80 200.60 200.35 0.0M
2025-07-29 201.30 202.45 201.00 201.25 0.0M
2025-07-28 198.62 200.60 197.62 200.50 0.0M
2025-07-25 197.24 197.24 195.22 196.74 0.0M
2025-07-24 198.66 199.06 195.90 197.12 0.0M
2025-07-23 198.28 199.06 198.12 198.56 0.0M
2025-07-22 195.72 196.18 195.72 196.18 0.0M
2025-07-21 196.64 196.64 195.48 195.96 0.0M
2025-07-18 197.62 198.02 196.66 196.76 0.0M
2025-07-17 195.94 195.94 195.00 195.82 0.0M
2025-07-16 196.52 197.86 194.96 195.50 0.0M
2025-07-15 196.64 197.10 196.56 196.58 0.0M
2025-07-14 199.22 200.25 197.52 197.28 0.0M
2025-07-11 198.72 199.74 198.08 199.74 0.0M
2025-07-10 197.72 198.58 197.72 198.16 0.0M
2025-07-09 196.80 197.60 196.66 196.60 0.0M
2025-07-08 191.08 194.94 191.08 194.76 0.0M
2025-07-07 191.22 191.84 190.48 191.22 0.0M
2025-07-04 193.48 193.92 193.32 193.92 0.0M
2025-07-03 194.54 194.54 193.76 194.18 0.0M
2025-07-02 191.46 194.72 191.46 193.32 0.0M
2025-07-01 189.84 189.84 189.68 190.50 0.0M
2025-06-30 191.20 191.20 189.70 189.70 0.0M
2025-06-27 191.52 191.64 191.30 191.52 0.0M
2025-06-26 190.90 191.54 189.46 191.34 0.0M
2025-06-25 191.62 192.00 189.80 189.94 0.0M
2025-06-24 189.92 193.18 189.92 191.36 0.0M
2025-06-23 201.70 201.70 199.06 199.06 0.0M
2025-06-20 198.56 200.30 198.18 199.14 0.0M
2025-06-19 200.20 201.00 200.00 201.05 0.0M
2025-06-18 199.24 199.50 197.60 197.62 0.0M
2025-06-17 196.48 199.44 196.48 199.26 0.0M
2025-06-16 199.10 199.76 195.70 196.12 0.0M
2025-06-13 198.44 199.38 196.14 196.88 0.0M
2025-06-12 195.08 195.08 193.34 194.86 0.0M
2025-06-11 192.30 193.78 191.98 192.32 0.0M
2025-06-10 189.72 193.20 189.72 193.20 0.0M
2025-06-09 188.22 188.22 187.24 187.84 0.0M
2025-06-06 186.80 187.18 186.44 187.18 0.0M
2025-06-05 185.76 187.00 185.12 185.84 0.0M
2025-06-04 188.22 188.22 186.02 185.96 0.0M
2025-06-03 186.76 188.72 185.92 188.72 0.0M
2025-06-02 185.12 187.10 185.12 186.58 0.0M
2025-05-30 184.60 185.82 183.82 184.00 0.0M
2025-05-29 185.32 185.76 183.46 183.48 0.0M
2025-05-28 185.76 185.76 184.62 184.42 0.0M
2025-05-27 183.90 185.38 183.90 184.34 0.0M
2025-05-26 184.46 184.52 183.64 184.52 0.0M
2025-05-23 183.08 183.60 180.98 181.90 0.0M
2025-05-22 183.22 184.02 182.58 182.60 0.0M
2025-05-21 186.58 186.58 185.00 185.14 0.0M
2025-05-20 185.66 186.84 185.30 186.84 0.0M
2025-05-19 187.98 187.98 185.22 185.80 0.0M
2025-05-16 187.26 188.20 186.64 187.86 0.0M
2025-05-15 184.48 185.48 183.48 185.80 0.0M
2025-05-14 189.20 189.20 186.76 187.34 0.0M
2025-05-13 186.08 187.58 186.08 188.38 0.0M
2025-05-12 186.46 188.26 186.46 186.50 0.0M
2025-05-09 180.34 181.96 180.34 181.96 0.0M
2025-05-08 177.52 178.68 177.50 178.28 0.0M
2025-05-07 177.50 178.48 176.98 176.98 0.0M
2025-05-06 179.80 179.80 177.88 178.38 0.0M
2025-05-05 176.68 178.70 175.34 177.98 0.0M
2025-05-02 181.20 181.20 177.02 179.10 0.0M
2025-04-30 177.04 178.38 176.14 178.30 0.0M
2025-04-29 179.22 179.44 178.00 179.44 0.0M
2025-04-28 181.40 181.56 180.50 180.48 0.0M
2025-04-25 180.58 180.58 179.34 180.28 0.0M
2025-04-24 179.32 179.32 178.40 178.64 0.0M
2025-04-23 181.82 183.38 177.06 177.06 0.0M
2025-04-22 176.28 177.40 176.24 177.40 0.0M
2025-04-17 176.18 176.92 174.78 177.16 0.0M
2025-04-16 171.14 176.32 170.90 176.32 0.0M
2025-04-15 171.82 174.10 171.58 172.96 0.0M
2025-04-14 169.90 169.90 169.90 169.90 0.0M
2025-04-11 167.32 167.32 165.10 165.38 0.0M
2025-04-10 177.94 177.94 167.82 167.82 0.0M
2025-04-09 166.46 168.10 162.76 164.00 0.0M
2025-04-08 175.46 176.22 172.58 173.00 0.0M
2025-04-07 180.02 180.02 171.86 171.64 0.0M
2025-04-04 193.06 193.06 181.78 182.64 0.0M
2025-04-03 202.40 202.40 195.20 195.62 0.0M
2025-04-02 208.90 208.90 207.15 207.45 0.0M
2025-04-01 209.75 209.75 208.65 209.05 0.0M
2025-03-31 207.10 209.20 207.10 209.20 0.0M
2025-03-28 210.15 210.25 208.00 208.15 0.0M
2025-03-27 210.05 211.75 209.70 211.75 0.0M
2025-03-26 209.25 212.25 208.25 211.20 0.0M
2025-03-25 206.30 208.45 206.30 207.30 0.0M
2025-03-24 206.05 206.05 205.00 204.55 0.0M
2025-03-21 206.45 206.45 205.00 205.65 0.0M
2025-03-20 206.20 206.20 205.15 206.25 0.0M
2025-03-19 202.65 205.10 202.65 204.95 0.0M
2025-03-18 201.20 202.85 201.20 202.00 0.0M
2025-03-17 198.58 200.00 198.58 200.30 0.0M
2025-03-14 195.70 196.82 195.00 197.22 0.0M
2025-03-13 193.94 195.82 193.94 195.60 0.0M
2025-03-12 193.16 193.16 191.70 193.88 0.0M
2025-03-11 193.78 195.12 192.10 192.10 0.0M
2025-03-10 194.42 195.22 194.42 194.12 0.0M
2025-03-07 192.36 193.94 192.36 193.34 0.0M
2025-03-06 192.20 192.20 191.28 191.34 0.0M
2025-03-05 195.12 195.14 191.04 191.02 0.0M
2025-03-04 196.60 196.60 193.20 193.38 0.0M
2025-03-03 203.20 203.20 201.80 201.55 0.0M
2025-02-28 201.35 201.55 200.70 201.10 0.0M
2025-02-27 201.60 202.30 201.00 202.20 0.0M
2025-02-26 200.95 201.55 200.50 201.20 0.0M
2025-02-25 202.55 203.35 200.45 200.50 0.0M
2025-02-24 202.55 202.55 201.10 201.95 0.0M
2025-02-21 204.45 204.45 202.45 202.65 0.0M
2025-02-20 203.95 204.70 203.95 204.90 0.0M
2025-02-19 206.50 206.50 204.90 204.90 0.0M
2025-02-18 204.25 205.10 204.00 205.00 0.0M
2025-02-17 204.60 205.05 204.35 204.55 0.0M
2025-02-14 203.10 206.00 203.10 205.30 0.0M
2025-02-13 202.65 203.25 202.25 203.15 0.0M
2025-02-12 204.05 205.20 203.10 205.05 0.0M
2025-02-11 203.75 205.25 203.70 205.25 0.0M
2025-02-10 203.35 203.35 202.05 203.20 0.0M
2025-02-07 198.56 199.82 198.56 199.62 0.0M
2025-02-06 198.90 201.35 198.30 198.74 0.0M
2025-02-05 199.14 199.50 197.74 198.16 0.0M
2025-02-04 195.22 198.00 194.50 198.38 0.0M
2025-02-03 196.48 197.02 194.64 196.28 0.0M
2025-01-31 197.64 198.50 196.56 197.64 0.0M
2025-01-30 194.40 195.72 194.40 196.94 0.0M
2025-01-29 193.16 193.90 192.58 193.70 0.0M
2025-01-28 193.90 195.46 193.54 193.54 0.0M
2025-01-27 193.98 194.30 193.60 192.94 0.0M
2025-01-24 197.00 197.00 194.20 194.44 0.0M
2025-01-23 196.64 198.70 196.64 197.42 0.0M
2025-01-22 197.68 199.00 196.84 197.62 0.0M
2025-01-21 199.30 199.30 197.90 198.24 0.0M
2025-01-20 200.75 201.55 199.76 199.76 0.0M
2025-01-17 201.30 202.00 201.30 201.20 0.0M
2025-01-16 200.25 200.90 199.30 199.74 0.0M
2025-01-15 198.92 199.06 198.60 199.22 0.0M
2025-01-14 196.90 198.12 196.58 197.06 0.0M
2025-01-13 198.70 199.62 197.26 199.28 0.1M
2025-01-10 196.18 200.45 196.18 196.92 0.0M
2025-01-09 195.08 196.86 195.08 196.46 0.0M
2025-01-08 196.96 196.96 194.40 195.32 0.0M
2025-01-07 194.24 197.34 194.24 197.06 0.0M
2025-01-06 194.34 194.98 193.26 194.98 0.0M
2025-01-03 192.54 194.36 192.14 193.68 0.0M
2025-01-02 189.50 191.30 188.38 191.46 0.0M