Lyxor Index Fund - Lyxor MSCI EMU Value (DR) UCITS ETF Dist

LEMU
🏛️ Francia →
160.76
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
2025-09-26 159.72 160.82 159.58 160.76 0.0M
2025-09-25 159.00 159.14 158.38 158.74 0.0M
2025-09-24 158.86 159.52 158.44 159.30 0.0M
2025-09-23 158.92 159.72 158.84 159.18 0.0M
2025-09-22 158.64 158.64 157.86 158.42 0.0M
2025-09-19 159.36 160.00 159.16 159.26 0.0M
2025-09-18 158.76 159.08 158.30 158.90 0.0M
2025-09-17 158.86 158.90 157.90 158.30 0.0M
2025-09-16 160.36 160.36 158.62 158.72 0.0M
2025-09-15 160.74 161.36 160.68 160.98 0.0M
2025-09-12 160.32 160.32 159.36 159.98 0.0M
2025-09-11 159.58 160.38 159.22 160.00 0.0M
2025-09-10 159.10 159.60 158.58 159.14 0.0M
2025-09-09 159.24 159.60 158.34 159.10 0.0M
2025-09-08 158.34 158.74 158.18 158.62 0.0M
2025-09-05 159.26 159.26 157.50 157.78 0.0M
2025-09-04 157.84 158.86 157.40 158.56 0.0M
2025-09-03 158.08 158.16 157.32 157.66 0.0M
2025-09-02 159.94 159.94 157.52 157.52 0.0M
2025-09-01 160.26 160.42 159.60 159.92 0.0M
2025-08-29 159.98 159.98 159.00 159.56 0.0M
2025-08-28 161.20 161.30 159.74 160.18 0.0M
2025-08-27 161.80 161.92 160.00 160.40 0.0M
2025-08-26 161.78 161.96 160.88 161.44 0.0M
2025-08-25 164.64 164.82 163.50 163.58 0.0M
2025-08-22 164.48 165.60 164.38 165.16 0.0M
2025-08-21 164.42 164.52 163.62 164.50 0.0M
2025-08-20 164.06 164.60 163.98 164.56 0.0M
2025-08-19 163.24 164.54 163.20 164.10 0.0M
2025-08-18 163.24 163.24 162.36 162.88 0.0M
2025-08-15 164.14 164.26 163.72 163.84 0.0M
2025-08-14 161.96 162.88 161.96 162.88 0.0M
2025-08-13 161.04 161.78 160.96 161.78 0.0M
2025-08-12 160.48 160.66 160.00 160.50 0.0M
2025-08-11 160.60 160.60 159.60 160.00 0.0M
2025-08-08 159.06 160.04 159.02 159.88 0.0M
2025-08-07 157.24 159.04 157.08 158.76 0.0M
2025-08-06 156.48 156.96 156.48 156.70 0.0M
2025-08-05 155.94 156.28 155.36 155.78 0.0M
2025-08-04 153.78 155.36 153.78 155.36 0.0M
2025-08-01 155.12 155.14 152.78 153.04 0.0M
2025-07-31 158.54 158.54 156.78 156.90 0.0M
2025-07-30 157.30 158.16 157.30 157.86 0.0M
2025-07-29 156.68 157.90 156.68 157.34 0.0M
2025-07-28 158.64 158.72 156.12 156.30 0.0M
2025-07-25 156.32 157.18 156.10 157.10 0.0M
2025-07-24 157.72 157.92 156.72 157.12 0.0M
2025-07-23 156.18 156.92 155.88 156.24 0.0M
2025-07-22 154.26 154.48 153.70 154.48 0.0M
2025-07-21 154.38 154.62 153.80 154.62 0.0M
2025-07-18 154.82 155.00 154.32 154.32 0.0M
2025-07-17 153.92 154.22 153.70 154.22 0.0M
2025-07-16 153.58 154.08 153.10 153.26 0.0M
2025-07-15 155.08 155.08 153.58 153.58 0.0M
2025-07-14 153.84 154.34 153.84 154.56 0.0M
2025-07-11 155.80 155.80 154.38 154.74 0.0M
2025-07-10 157.14 157.14 156.10 156.16 0.0M
2025-07-09 155.08 156.58 155.08 156.56 0.0M
2025-07-08 153.96 153.96 153.74 154.36 0.0M
2025-07-07 153.04 153.82 152.96 153.82 0.0M
2025-07-04 153.92 153.92 152.86 152.90 0.0M
2025-07-03 154.08 154.28 153.72 154.28 0.0M
2025-07-02 153.78 154.10 153.28 153.76 0.0M
2025-07-01 153.10 153.10 152.00 152.62 0.0M
2025-06-30 153.94 153.94 152.56 152.88 0.0M
2025-06-27 152.54 153.70 152.30 153.70 0.0M
2025-06-26 152.18 152.18 151.44 151.66 0.0M
2025-06-25 153.10 153.10 151.32 151.32 0.0M
2025-06-24 153.36 153.40 152.76 152.84 0.0M
2025-06-23 150.98 151.80 150.74 150.98 0.0M
2025-06-20 151.24 152.22 151.24 151.70 0.0M
2025-06-19 151.38 151.38 150.48 150.48 0.0M
2025-06-18 152.42 152.42 151.40 151.94 0.0M
2025-06-17 152.76 152.76 152.12 152.24 0.0M
2025-06-16 153.24 154.12 153.24 153.96 0.0M
2025-06-13 152.32 152.84 152.04 152.58 0.0M
2025-06-12 153.92 154.46 153.00 154.14 0.0M
2025-06-11 155.16 155.24 154.50 154.50 0.0M
2025-06-10 155.54 155.54 154.56 154.70 0.0M
2025-06-09 155.50 155.50 155.10 155.04 0.0M
2025-06-06 155.02 155.44 154.74 155.26 0.0M
2025-06-05 154.26 154.82 154.04 154.76 0.0M
2025-06-04 154.48 154.74 153.88 154.06 0.0M
2025-06-03 154.22 154.22 152.80 153.86 0.0M
2025-06-02 153.62 153.86 152.82 153.86 0.0M
2025-05-30 154.16 154.80 153.76 153.76 0.0M
2025-05-29 154.84 154.88 153.90 153.90 0.0M
2025-05-28 155.28 155.54 154.10 154.10 0.0M
2025-05-27 155.00 155.28 154.72 155.04 0.0M
2025-05-26 154.78 154.84 154.56 154.82 0.0M
2025-05-23 155.14 155.36 151.44 152.90 0.0M
2025-05-22 155.28 155.28 154.40 154.98 0.0M
2025-05-21 155.72 155.84 154.94 155.76 0.0M
2025-05-20 154.86 155.78 154.76 155.70 0.0M
2025-05-19 154.58 154.58 153.38 154.36 0.0M
2025-05-16 153.56 153.72 152.98 153.34 0.0M
2025-05-15 151.68 152.86 151.34 152.86 0.0M
2025-05-14 152.12 152.32 151.88 152.32 0.0M
2025-05-13 151.74 152.22 151.64 152.22 0.0M
2025-05-12 152.32 152.32 150.98 151.74 0.0M
2025-05-09 149.80 150.70 149.60 150.66 0.0M
2025-05-08 148.86 149.32 148.66 149.34 0.0M
2025-05-07 148.88 148.96 148.38 148.44 0.0M
2025-05-06 149.52 149.52 148.42 148.98 0.0M
2025-05-05 148.34 149.02 148.28 148.98 0.0M
2025-05-02 148.00 148.36 147.20 148.36 0.0M
2025-04-30 146.68 146.68 144.98 146.20 0.0M
2025-04-29 146.24 146.40 145.66 146.28 0.0M
2025-04-28 145.72 145.84 145.48 145.64 0.0M
2025-04-25 144.68 145.02 144.08 145.02 0.0M
2025-04-24 143.70 143.88 143.34 143.88 0.0M
2025-04-23 143.50 143.92 142.98 143.80 0.0M
2025-04-22 139.94 141.42 139.90 141.42 0.0M
2025-04-17 140.06 140.06 139.40 139.88 0.0M
2025-04-16 138.86 140.12 138.38 140.12 0.0M
2025-04-15 137.96 139.42 137.78 139.42 0.0M
2025-04-14 136.18 136.90 135.78 136.60 0.0M
2025-04-11 134.40 134.40 132.82 133.26 0.0M
2025-04-10 137.78 137.96 133.30 133.30 0.0M
2025-04-09 129.72 130.02 126.92 128.34 0.0M
2025-04-08 131.68 133.56 129.96 132.54 0.0M
2025-04-07 133.00 134.74 125.30 129.34 0.0M
2025-04-04 141.36 141.94 134.56 135.64 0.0M
2025-04-03 144.38 145.56 143.06 143.42 0.0M
2025-04-02 147.00 147.00 145.88 146.86 0.0M
2025-04-01 146.82 147.24 146.40 147.24 0.0M
2025-03-31 146.54 146.54 144.84 145.70 0.0M
2025-03-28 148.48 148.62 147.64 147.64 0.0M
2025-03-27 147.84 148.98 147.80 148.80 0.0M
2025-03-26 150.48 150.48 149.26 149.24 0.0M
2025-03-25 149.18 149.98 149.18 149.98 0.0M
2025-03-24 149.80 149.80 148.24 148.24 0.0M
2025-03-21 148.90 148.96 148.36 148.86 0.0M
2025-03-20 150.78 150.78 148.62 149.12 0.0M
2025-03-19 150.16 150.92 150.16 150.66 0.0M
2025-03-18 149.90 150.72 149.90 150.62 0.0M
2025-03-17 147.96 149.06 147.96 149.06 0.0M
2025-03-14 145.84 147.92 145.82 147.90 0.0M
2025-03-13 146.02 146.80 145.74 146.16 0.0M
2025-03-12 146.72 147.02 145.90 146.46 0.0M
2025-03-11 147.66 147.92 145.00 145.30 0.0M
2025-03-10 149.20 149.20 147.36 147.46 0.0M
2025-03-07 148.56 148.94 147.90 148.94 0.0M
2025-03-06 148.10 149.48 147.28 149.24 0.0M
2025-03-05 146.12 147.58 146.12 146.90 0.0M
2025-03-04 145.68 145.68 143.52 143.86 0.0M
2025-03-03 145.98 147.78 145.00 147.26 0.0M
2025-02-28 144.62 145.46 144.44 145.46 0.0M
2025-02-27 145.40 145.74 144.82 145.28 0.0M
2025-02-26 145.04 146.18 144.92 146.18 0.0M
2025-02-25 143.20 144.76 143.20 144.10 0.0M
2025-02-24 143.22 143.46 142.40 143.22 0.0M
2025-02-21 142.12 142.62 141.94 142.62 0.0M
2025-02-20 142.40 142.94 142.00 142.00 0.0M
2025-02-19 144.08 144.24 142.06 142.12 0.0M
2025-02-18 143.38 143.96 143.18 143.96 0.0M
2025-02-17 142.44 143.34 142.44 143.18 0.0M
2025-02-14 141.94 142.68 141.94 142.34 0.0M
2025-02-13 141.60 142.30 141.20 142.30 0.0M
2025-02-12 140.58 140.60 140.44 140.44 0.0M
2025-02-11 139.48 140.00 139.26 139.90 0.0M
2025-02-10 139.56 139.56 139.42 139.50 0.0M
2025-02-07 139.34 139.68 139.00 139.20 0.0M
2025-02-06 137.06 139.04 137.06 139.04 0.0M
2025-02-05 136.42 136.60 136.18 136.60 0.0M
2025-02-04 135.50 136.34 135.34 136.34 0.0M
2025-02-03 134.88 135.58 134.42 135.58 0.0M
2025-01-31 137.38 137.38 136.84 136.84 0.0M
2025-01-30 136.66 137.24 136.54 137.24 0.0M
2025-01-29 135.68 136.20 135.50 136.20 0.0M
2025-01-28 135.22 135.98 135.22 135.56 0.0M
2025-01-27 133.92 135.14 133.90 134.84 0.0M
2025-01-24 134.84 135.00 133.98 134.22 0.0M
2025-01-23 133.40 134.22 133.40 134.22 0.0M
2025-01-22 133.56 133.86 132.88 133.10 0.0M
2025-01-21 133.18 133.42 133.06 133.46 0.0M
2025-01-20 133.08 133.88 133.08 133.50 0.0M
2025-01-17 132.40 133.32 132.40 132.94 0.0M
2025-01-16 131.56 131.80 131.20 131.70 0.0M
2025-01-15 130.12 131.32 129.84 131.32 0.0M
2025-01-14 129.90 129.90 129.90 129.32 0.0M
2025-01-13 128.78 128.78 128.12 128.72 0.0M
2025-01-10 129.80 129.82 128.82 128.82 0.0M
2025-01-09 128.96 129.78 128.96 129.78 0.0M
2025-01-08 129.62 129.92 128.86 129.62 0.0M
2025-01-07 129.20 129.96 129.10 129.76 0.0M
2025-01-06 128.54 129.46 127.98 129.46 0.0M
2025-01-03 128.44 128.54 127.78 127.78 0.0M
2025-01-02 128.72 128.72 126.96 128.52 0.0M