Innovative Industrial Properties

IIPR
🏛️ Alemania →
45.17
Última Actualización: 2025-09-30
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
2022-12-30 94.42 94.42 94.42 94.42 0.0M
2022-12-29 92.18 95.74 92.02 94.90 0.0M
2022-12-28 96.50 96.50 94.96 94.96 0.0M
2022-12-27 96.18 97.74 94.92 95.90 0.0M
2022-12-23 95.70 97.30 94.72 96.52 0.0M
2022-12-22 97.84 99.44 95.38 95.58 0.0M
2022-12-21 99.58 99.70 98.14 98.14 0.0M
2022-12-20 99.20 101.05 97.50 98.40 0.0M
2022-12-19 106.75 106.75 98.94 98.94 0.0M
2022-12-16 105.40 106.80 103.10 103.45 0.0M
2022-12-15 107.35 107.35 104.10 107.10 0.0M
2022-12-14 106.25 106.25 106.25 106.25 0.0M
2022-12-13 105.45 108.00 102.30 104.85 0.0M
2022-12-12 107.40 107.40 103.45 103.95 0.0M
2022-12-09 109.95 109.95 106.95 107.00 0.0M
2022-12-08 108.85 112.20 108.80 111.20 0.0M
2022-12-07 113.00 113.70 107.90 107.90 0.0M
2022-12-06 119.20 119.20 111.50 111.50 0.0M
2022-12-05 113.15 119.85 112.90 118.95 0.0M
2022-12-02 115.95 115.95 111.65 112.10 0.0M
2022-12-01 115.15 116.90 114.40 114.40 0.0M
2022-11-30 113.15 115.95 113.00 115.95 0.0M
2022-11-29 112.45 114.05 111.30 114.05 0.0M
2022-11-28 114.60 114.85 111.30 111.75 0.0M
2022-11-25 111.30 113.30 111.30 112.10 0.0M
2022-11-24 111.30 112.95 111.30 111.50 0.0M
2022-11-23 114.45 114.65 112.50 112.50 0.0M
2022-11-22 110.95 113.90 110.95 113.90 0.0M
2022-11-21 110.65 111.60 109.05 109.05 0.0M
2022-11-18 112.10 112.10 109.00 109.00 0.0M
2022-11-17 109.00 109.00 106.50 106.50 0.0M
2022-11-16 109.05 110.35 108.65 110.35 0.0M
2022-11-15 105.70 110.20 105.70 110.20 0.0M
2022-11-14 109.90 110.00 106.05 106.05 0.0M
2022-11-11 112.15 113.80 107.35 110.30 0.0M
2022-11-10 103.20 114.05 103.20 109.70 0.0M
2022-11-09 109.40 109.55 103.05 103.05 0.0M
2022-11-08 109.45 111.90 109.00 109.30 0.0M
2022-11-07 113.70 113.95 108.15 109.10 0.0M
2022-11-04 117.95 119.10 111.00 112.85 0.0M
2022-11-03 108.05 117.95 108.05 117.95 0.0M
2022-11-02 114.00 114.90 109.00 109.20 0.0M
2022-11-01 110.55 114.40 108.50 113.95 0.0M
2022-10-31 105.30 110.55 104.65 110.45 0.0M
2022-10-28 99.80 105.60 99.42 105.15 0.0M
2022-10-27 99.62 101.90 99.44 101.90 0.0M
2022-10-26 101.65 103.80 100.90 100.90 0.0M
2022-10-25 97.46 103.00 96.00 102.05 0.0M
2022-10-24 96.84 97.54 95.86 97.30 0.0M
2022-10-21 93.36 95.54 93.36 95.18 0.0M
2022-10-20 94.78 97.40 93.12 94.66 0.0M
2022-10-19 98.40 98.54 95.46 96.02 0.0M
2022-10-18 96.38 98.46 96.02 96.66 0.0M
2022-10-17 93.66 98.72 93.00 95.94 0.0M
2022-10-14 95.00 97.16 92.02 92.02 0.0M
2022-10-13 95.20 96.82 93.50 96.68 0.0M
2022-10-12 97.86 97.86 94.70 94.88 0.0M
2022-10-11 96.12 97.78 94.78 94.80 0.0M
2022-10-10 94.02 97.02 93.98 96.94 0.0M
2022-10-07 100.25 100.35 94.44 94.44 0.0M
2022-10-06 93.18 98.20 93.18 98.20 0.0M
2022-10-05 97.96 97.96 92.10 94.02 0.0M
2022-10-04 94.28 97.78 93.02 96.40 0.0M
2022-10-03 91.20 94.40 90.02 93.54 0.0M
2022-09-30 90.42 92.80 89.20 91.98 0.0M
2022-09-29 93.74 94.56 89.84 90.30 0.0M
2022-09-28 93.96 97.54 92.02 97.54 0.0M
2022-09-27 93.52 95.72 93.52 93.54 0.0M
2022-09-26 94.28 95.96 93.52 93.86 0.0M
2022-09-23 96.68 96.72 93.58 95.20 0.0M
2022-09-22 97.70 100.15 95.50 95.96 0.0M
2022-09-21 96.02 100.70 95.94 99.18 0.0M
2022-09-20 101.40 103.55 96.82 97.48 0.0M
2022-09-19 92.12 101.25 90.60 100.30 0.0M
2022-09-16 89.58 91.98 88.50 91.98 0.0M
2022-09-15 89.12 93.16 89.12 91.00 0.0M
2022-09-14 91.80 92.92 88.64 89.80 0.0M
2022-09-13 95.94 95.94 92.22 92.22 0.0M
2022-09-12 94.78 96.38 93.30 96.06 0.0M
2022-09-09 93.12 94.50 92.50 93.72 0.0M
2022-09-08 89.08 91.82 89.08 91.82 0.0M
2022-09-07 89.68 91.06 88.50 88.50 0.0M
2022-09-06 90.46 92.24 88.46 89.80 0.0M
2022-09-05 92.04 92.06 90.48 91.86 0.0M
2022-09-02 89.62 90.40 88.18 90.20 0.0M
2022-09-01 91.92 91.96 88.16 89.70 0.0M
2022-08-31 94.44 95.40 91.16 92.56 0.0M
2022-08-30 96.44 96.44 93.50 93.62 0.0M
2022-08-29 97.04 97.30 94.88 96.00 0.0M
2022-08-26 101.35 101.35 95.96 97.00 0.0M
2022-08-25 97.86 100.20 96.68 99.48 0.0M
2022-08-24 96.90 99.08 96.90 98.20 0.0M
2022-08-23 96.02 97.54 96.00 96.00 0.0M
2022-08-22 100.60 102.05 96.26 97.44 0.0M
2022-08-19 101.40 101.40 96.74 100.40 0.0M
2022-08-18 100.30 102.00 100.20 101.50 0.0M
2022-08-17 103.65 103.65 100.05 100.75 0.0M
2022-08-16 101.75 104.35 99.88 103.65 0.0M
2022-08-15 94.52 101.70 94.06 101.60 0.0M
2022-08-12 94.40 95.92 93.68 95.92 0.0M
2022-08-11 91.22 93.92 91.02 93.54 0.0M
2022-08-10 89.54 92.32 88.84 91.68 0.0M
2022-08-09 90.84 92.16 89.80 90.64 0.0M
2022-08-08 93.46 95.60 91.06 91.36 0.0M
2022-08-05 95.68 97.00 91.46 92.96 0.0M
2022-08-04 97.34 99.08 95.96 97.10 0.0M
2022-08-03 95.96 97.86 95.94 96.40 0.0M
2022-08-02 92.22 96.58 92.22 94.80 0.0M
2022-08-01 93.28 94.92 93.02 93.02 0.0M
2022-07-29 93.28 93.84 90.90 92.48 0.0M
2022-07-28 89.98 93.62 88.64 93.50 0.0M
2022-07-27 88.48 89.80 87.06 89.80 0.0M
2022-07-26 91.30 92.58 88.30 89.16 0.0M
2022-07-25 94.00 94.34 89.76 91.00 0.0M
2022-07-22 94.02 96.54 91.40 92.36 0.0M
2022-07-21 92.24 94.06 90.80 93.16 0.0M
2022-07-20 86.66 93.12 86.56 92.04 0.0M
2022-07-19 89.92 91.14 85.98 87.58 0.0M
2022-07-18 96.00 98.42 90.06 91.28 0.0M
2022-07-15 109.30 110.50 86.00 95.26 0.0M
2022-07-14 110.25 112.10 108.75 111.55 0.0M
2022-07-13 109.85 112.30 109.80 112.30 0.0M
2022-07-12 111.10 112.30 109.90 109.90 0.0M
2022-07-11 113.25 113.85 110.05 111.45 0.0M
2022-07-08 115.85 116.10 113.30 113.30 0.0M
2022-07-07 110.40 116.20 109.25 115.20 0.0M
2022-07-06 110.90 111.75 109.40 111.15 0.0M
2022-07-05 109.50 110.75 107.35 109.35 0.0M
2022-07-04 106.00 108.60 106.00 108.60 0.0M
2022-07-01 103.40 108.15 103.40 107.80 0.0M
2022-06-30 106.00 106.35 103.95 105.55 0.0M
2022-06-29 107.20 107.30 103.30 104.30 0.0M
2022-06-28 110.15 114.60 107.10 107.10 0.0M
2022-06-27 113.90 114.90 112.00 112.00 0.0M
2022-06-24 109.30 113.95 109.30 113.50 0.0M
2022-06-23 105.70 107.15 105.00 106.45 0.0M
2022-06-22 103.10 106.05 101.35 104.45 0.0M
2022-06-21 104.85 106.85 103.90 103.95 0.0M
2022-06-20 103.85 104.90 102.50 104.90 0.0M
2022-06-17 104.20 106.65 102.40 103.30 0.0M
2022-06-16 112.20 112.20 103.00 103.15 0.0M
2022-06-15 110.10 114.00 109.00 114.00 0.0M
2022-06-14 114.50 115.75 108.95 109.75 0.0M
2022-06-13 121.95 121.95 112.00 112.00 0.0M
2022-06-10 123.65 124.40 119.45 120.55 0.0M
2022-06-09 124.40 126.20 124.05 124.15 0.0M
2022-06-08 128.50 128.50 123.85 124.50 0.0M
2022-06-07 125.80 126.20 124.30 126.20 0.0M
2022-06-06 125.95 126.70 124.80 124.90 0.0M
2022-06-03 128.20 128.20 125.00 126.90 0.0M
2022-06-02 125.50 129.00 124.50 127.30 0.0M
2022-06-01 125.60 125.95 122.25 125.95 0.0M
2022-05-31 125.35 125.80 122.00 124.25 0.0M
2022-05-30 125.10 125.85 124.05 125.80 0.0M
2022-05-27 121.80 127.05 121.80 124.50 0.0M
2022-05-26 119.65 122.65 119.60 121.45 0.0M
2022-05-25 116.95 119.75 116.15 119.65 0.0M
2022-05-24 120.00 122.05 114.05 116.35 0.0M
2022-05-23 125.00 125.95 120.05 121.70 0.0M
2022-05-20 124.65 125.00 121.00 122.10 0.0M
2022-05-19 121.05 126.70 119.75 125.00 0.0M
2022-05-18 128.10 130.05 121.30 123.00 0.0M
2022-05-17 129.05 133.30 127.35 129.10 0.0M
2022-05-16 131.65 133.35 128.60 128.90 0.0M
2022-05-13 124.00 133.90 122.15 133.90 0.0M
2022-05-12 117.10 123.25 114.15 122.60 0.0M
2022-05-11 123.10 124.15 117.10 117.10 0.0M
2022-05-10 122.90 127.45 119.70 122.85 0.0M
2022-05-09 127.05 129.70 122.90 124.25 0.0M
2022-05-06 132.45 134.45 126.10 128.00 0.0M
2022-05-05 141.30 141.45 131.20 131.20 0.0M
2022-05-04 138.65 141.60 136.75 141.60 0.0M
2022-05-03 138.65 139.70 137.05 138.20 0.0M
2022-05-02 139.10 140.15 134.85 136.45 0.0M
2022-04-29 144.10 144.10 138.00 138.55 0.0M
2022-04-28 142.00 144.00 139.00 144.00 0.0M
2022-04-27 141.45 142.85 140.00 142.20 0.0M
2022-04-26 145.00 147.35 138.95 138.95 0.0M
2022-04-25 141.75 146.90 141.75 146.90 0.0M
2022-04-22 147.90 148.00 144.00 144.00 0.0M
2022-04-21 152.85 153.40 145.90 147.20 0.0M
2022-04-20 150.40 154.85 150.40 152.75 0.0M
2022-04-19 153.15 156.90 150.40 153.80 0.0M
2022-04-14 169.35 169.35 156.25 156.25 0.0M
2022-04-13 171.95 174.65 171.95 172.30 0.0M
2022-04-12 168.55 175.45 168.55 174.10 0.0M
2022-04-11 175.05 176.00 169.05 169.05 0.0M
2022-04-08 179.20 179.20 176.20 176.20 0.0M
2022-04-07 179.65 180.00 175.00 175.00 0.0M
2022-04-06 186.25 186.25 177.25 177.25 0.0M
2022-04-05 188.30 188.60 184.00 185.40 0.0M
2022-04-04 182.50 187.95 179.60 187.75 0.0M
2022-04-01 184.45 185.00 174.30 180.00 0.0M
2022-03-31 185.40 190.10 185.40 190.10 0.0M
2022-03-30 189.30 189.30 185.00 185.00 0.0M
2022-03-29 185.00 189.20 182.80 189.20 0.0M
2022-03-28 181.50 184.80 179.00 182.90 0.0M
2022-03-25 183.70 184.90 178.70 181.70 0.0M
2022-03-24 178.60 183.90 177.00 183.90 0.0M
2022-03-23 186.10 186.10 178.00 180.20 0.0M
2022-03-22 181.90 186.30 181.90 186.30 0.0M
2022-03-21 189.10 189.50 179.20 179.20 0.0M
2022-03-18 182.10 185.40 180.00 183.10 0.0M
2022-03-17 177.80 180.20 173.60 180.20 0.0M
2022-03-16 172.00 173.20 171.90 172.50 0.0M
2022-03-15 164.80 170.30 164.40 168.00 0.0M
2022-03-14 173.30 173.50 164.40 164.40 0.0M
2022-03-11 171.40 174.90 169.60 169.60 0.0M
2022-03-10 167.60 171.90 167.40 170.80 0.0M
2022-03-09 169.50 173.20 167.60 172.20 0.0M
2022-03-08 165.80 171.70 164.60 168.60 0.0M
2022-03-07 166.10 169.00 164.40 168.40 0.0M
2022-03-04 171.00 171.50 166.00 166.00 0.0M
2022-03-03 173.10 173.10 168.30 170.00 0.0M
2022-03-02 165.60 171.50 165.60 171.50 0.0M
2022-03-01 169.90 171.90 166.20 168.50 0.0M
2022-02-28 169.30 169.30 162.90 166.20 0.0M
2022-02-25 163.30 170.20 162.70 170.00 0.0M
2022-02-24 152.00 160.60 150.10 159.00 0.0M
2022-02-23 161.40 163.90 158.70 158.70 0.0M
2022-02-22 156.00 160.30 150.10 160.30 0.0M
2022-02-21 161.10 163.50 159.60 159.60 0.0M
2022-02-18 166.20 167.20 162.80 162.80 0.0M
2022-02-17 168.20 170.70 164.50 164.50 0.0M
2022-02-16 171.00 171.00 168.30 169.30 0.0M
2022-02-15 168.00 171.20 167.80 171.20 0.0M
2022-02-14 170.10 170.30 165.20 166.40 0.0M
2022-02-11 169.50 172.70 165.40 165.40 0.0M
2022-02-10 172.30 174.00 167.00 167.00 0.0M
2022-02-09 165.20 170.10 162.60 170.10 0.0M
2022-02-08 162.00 164.80 162.00 164.70 0.0M
2022-02-07 169.80 172.30 161.10 161.10 0.0M
2022-02-04 169.40 171.30 168.30 171.00 0.0M
2022-02-03 176.10 177.40 168.10 170.80 0.0M
2022-02-02 177.20 178.20 175.60 176.00 0.0M
2022-02-01 179.00 179.00 173.30 176.10 0.0M
2022-01-31 169.00 176.00 166.40 175.10 0.0M
2022-01-28 162.40 165.50 159.30 165.50 0.0M
2022-01-27 163.00 168.80 161.00 162.70 0.0M
2022-01-26 169.70 173.90 160.80 163.90 0.0M
2022-01-25 169.30 171.40 165.00 170.80 0.0M
2022-01-24 168.50 171.40 154.90 171.40 0.0M
2022-01-21 171.10 172.30 165.00 166.80 0.0M
2022-01-20 175.10 181.70 172.50 174.30 0.0M
2022-01-19 181.90 182.00 176.30 177.90 0.0M
2022-01-18 181.90 185.70 178.50 183.10 0.0M
2022-01-17 182.50 185.50 182.30 184.10 0.0M
2022-01-14 181.80 184.70 177.90 182.00 0.0M
2022-01-13 189.20 190.20 184.60 185.10 0.0M
2022-01-12 191.50 197.00 188.60 192.10 0.0M
2022-01-11 188.90 191.90 184.30 191.90 0.0M
2022-01-10 197.90 197.90 185.80 188.90 0.0M
2022-01-07 202.40 202.60 196.90 196.90 0.0M
2022-01-06 198.60 205.00 190.80 203.80 0.0M
2022-01-05 209.80 212.40 199.40 199.40 0.0M
2022-01-04 222.20 224.40 211.80 213.60 0.0M
2022-01-03 235.60 235.80 219.80 219.80 0.0M