DocuSign

DOCU
🏛️ Alemania →
70.03
Última Actualización: 2025-09-29
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 52.23 52.23 51.29 51.29 0.0M
2022-12-29 49.59 52.34 49.59 52.08 0.0M
2022-12-28 48.98 50.00 48.76 49.53 0.0M
2022-12-27 50.77 50.87 48.54 49.03 0.0M
2022-12-23 51.27 51.56 49.13 49.74 0.0M
2022-12-22 53.66 53.71 50.10 50.91 0.0M
2022-12-21 51.79 53.49 50.41 53.22 0.0M
2022-12-20 50.60 51.53 49.57 50.63 0.0M
2022-12-19 52.75 53.68 50.58 51.04 0.0M
2022-12-16 53.12 53.46 51.14 53.46 0.0M
2022-12-15 55.68 56.14 52.36 52.86 0.0M
2022-12-14 55.11 57.76 54.07 56.45 0.0M
2022-12-13 52.25 55.19 51.16 54.55 0.0M
2022-12-12 47.03 51.35 46.13 51.25 0.0M
2022-12-09 46.00 48.30 44.89 46.60 0.0M
2022-12-08 39.85 41.75 39.50 41.47 0.0M
2022-12-07 40.34 40.60 39.09 40.07 0.0M
2022-12-06 40.94 41.11 38.87 40.08 0.0M
2022-12-05 44.32 44.45 40.41 40.51 0.0M
2022-12-02 46.00 46.65 43.50 44.35 0.0M
2022-12-01 45.57 46.43 44.25 45.65 0.0M
2022-11-30 43.21 45.57 42.12 45.16 0.0M
2022-11-29 45.00 45.60 42.92 43.00 0.0M
2022-11-28 44.01 44.90 43.33 44.39 0.0M
2022-11-25 44.68 45.26 43.37 44.09 0.0M
2022-11-24 44.81 45.00 44.16 44.83 0.0M
2022-11-23 42.73 44.70 42.34 44.70 0.0M
2022-11-22 42.75 43.60 41.34 42.43 0.0M
2022-11-21 45.14 45.14 42.40 43.24 0.0M
2022-11-18 45.47 47.20 44.20 44.50 0.0M
2022-11-17 48.40 48.46 45.38 46.10 0.0M
2022-11-16 51.79 51.79 47.53 47.68 0.0M
2022-11-15 49.71 52.00 49.71 51.54 0.0M
2022-11-14 51.00 52.00 50.00 50.24 0.0M
2022-11-11 44.48 51.06 44.42 50.90 0.0M
2022-11-10 40.15 44.48 39.96 44.21 0.0M
2022-11-09 41.33 42.50 39.57 40.04 0.0M
2022-11-08 42.75 43.41 40.50 41.00 0.0M
2022-11-07 41.40 42.68 40.83 42.68 0.0M
2022-11-04 43.51 45.00 39.91 41.00 0.0M
2022-11-03 45.04 45.09 42.73 42.75 0.0M
2022-11-02 48.71 49.06 43.88 44.59 0.0M
2022-11-01 48.60 50.54 48.30 48.70 0.0M
2022-10-31 49.19 49.45 48.13 49.25 0.0M
2022-10-28 48.40 48.89 47.50 48.56 0.0M
2022-10-27 49.15 50.21 48.04 48.35 0.0M
2022-10-26 47.81 50.52 47.81 48.53 0.0M
2022-10-25 49.12 50.72 48.77 50.47 0.0M
2022-10-24 48.99 49.08 47.13 48.27 0.0M
2022-10-21 46.93 47.80 45.92 47.66 0.0M
2022-10-20 47.44 48.61 47.12 47.55 0.0M
2022-10-19 49.83 50.12 47.21 47.64 0.0M
2022-10-18 48.60 50.05 48.00 49.00 0.0M
2022-10-17 46.50 48.25 45.12 46.99 0.0M
2022-10-14 47.80 48.51 45.19 45.26 0.0M
2022-10-13 46.55 47.58 43.76 47.29 0.0M
2022-10-12 45.96 47.37 44.90 46.83 0.0M
2022-10-11 47.79 48.00 45.61 45.90 0.0M
2022-10-10 49.07 49.53 47.51 47.70 0.0M
2022-10-07 52.51 53.15 48.90 49.15 0.0M
2022-10-06 55.35 55.35 52.70 52.70 0.0M
2022-10-05 55.96 56.28 52.75 54.95 0.0M
2022-10-04 54.21 56.63 54.21 55.67 0.0M
2022-10-03 53.70 53.97 52.00 53.80 0.0M
2022-09-30 56.02 57.76 54.84 54.84 0.0M
2022-09-29 57.02 57.02 55.20 56.29 0.0M
2022-09-28 54.34 57.59 52.97 57.01 0.0M
2022-09-27 54.71 56.25 54.49 54.98 0.0M
2022-09-26 54.25 56.47 53.32 54.12 0.0M
2022-09-23 55.28 55.60 52.85 54.10 0.0M
2022-09-22 54.97 55.80 53.36 55.26 0.0M
2022-09-21 56.19 57.82 55.51 55.69 0.0M
2022-09-20 57.19 57.19 55.54 55.89 0.0M
2022-09-19 55.20 57.02 55.20 56.46 0.0M
2022-09-16 59.58 59.65 55.71 56.45 0.0M
2022-09-15 60.61 62.10 59.60 60.00 0.0M
2022-09-14 61.53 61.81 59.80 60.68 0.0M
2022-09-13 64.73 65.78 61.00 61.58 0.0M
2022-09-12 63.93 66.04 62.81 64.93 0.0M
2022-09-09 68.55 68.56 61.84 63.68 0.0M
2022-09-08 54.95 57.31 54.39 57.16 0.0M
2022-09-07 54.58 55.42 53.80 55.00 0.0M
2022-09-06 55.21 56.19 53.98 54.95 0.0M
2022-09-05 56.00 56.30 54.61 55.21 0.0M
2022-09-02 56.30 56.83 54.35 54.37 0.0M
2022-09-01 56.67 57.41 54.10 55.47 0.0M
2022-08-31 58.16 59.63 58.00 58.00 0.0M
2022-08-30 59.08 59.90 56.85 58.57 0.0M
2022-08-29 57.09 59.38 57.00 58.23 0.0M
2022-08-26 61.62 62.19 57.62 58.44 0.0M
2022-08-25 61.01 62.69 60.81 61.63 0.0M
2022-08-24 61.00 62.81 60.75 61.59 0.0M
2022-08-23 62.77 63.80 61.20 61.20 0.0M
2022-08-22 65.67 65.67 62.70 63.20 0.0M
2022-08-19 68.55 69.02 65.52 66.09 0.0M
2022-08-18 68.00 69.48 67.65 69.08 0.0M
2022-08-17 71.94 72.75 68.40 68.40 0.0M
2022-08-16 74.98 75.38 70.90 72.60 0.0M
2022-08-15 73.01 74.82 71.80 74.75 0.0M
2022-08-12 69.91 72.50 69.90 72.40 0.0M
2022-08-11 73.03 75.08 69.83 70.04 0.0M
2022-08-10 68.85 73.42 67.90 73.04 0.0M
2022-08-09 73.52 73.52 67.93 68.50 0.0M
2022-08-08 71.71 75.30 70.97 72.89 0.0M
2022-08-05 70.17 71.45 68.86 71.00 0.0M
2022-08-04 70.07 70.87 67.63 69.37 0.0M
2022-08-03 65.47 70.00 65.38 70.00 0.0M
2022-08-02 62.86 66.15 62.86 65.87 0.0M
2022-08-01 62.17 64.88 61.29 63.80 0.0M
2022-07-29 64.29 64.29 61.00 62.16 0.0M
2022-07-28 61.88 63.53 60.59 62.89 0.0M
2022-07-27 60.52 62.80 60.01 62.80 0.0M
2022-07-26 62.07 62.34 59.62 59.62 0.0M
2022-07-25 63.44 64.34 60.51 62.45 0.0M
2022-07-22 65.42 66.14 62.22 62.68 0.0M
2022-07-21 64.35 66.35 63.41 65.80 0.0M
2022-07-20 62.81 67.25 62.68 66.49 0.0M
2022-07-19 61.35 62.44 59.68 62.42 0.0M
2022-07-18 62.91 64.68 60.91 60.91 0.0M
2022-07-15 60.60 63.29 59.69 63.29 0.0M
2022-07-14 60.89 61.60 59.24 60.02 0.0M
2022-07-13 62.36 63.41 59.69 61.66 0.0M
2022-07-12 62.24 64.68 61.30 61.79 0.0M
2022-07-11 64.49 65.72 62.25 62.88 0.0M
2022-07-08 65.35 66.93 63.28 64.98 0.0M
2022-07-07 62.67 67.21 62.67 66.59 0.0M
2022-07-06 63.85 65.50 62.28 63.15 0.0M
2022-07-05 58.53 63.75 58.15 63.75 0.0M
2022-07-04 58.79 58.93 57.40 58.04 0.0M
2022-07-01 54.92 59.00 54.49 58.73 0.0M
2022-06-30 57.66 57.79 53.87 55.15 0.0M
2022-06-29 59.39 59.39 57.83 58.33 0.0M
2022-06-28 63.25 63.43 58.54 58.77 0.0M
2022-06-27 66.00 66.49 62.52 62.52 0.0M
2022-06-24 62.83 65.81 62.83 65.31 0.0M
2022-06-23 58.94 62.38 58.04 62.38 0.0M
2022-06-22 55.60 59.50 54.80 58.96 0.0M
2022-06-21 58.96 59.55 56.03 56.83 0.0M
2022-06-20 58.37 59.09 57.52 58.74 0.0M
2022-06-17 54.81 58.31 54.04 58.06 0.0M
2022-06-16 57.49 57.77 53.00 53.80 0.0M
2022-06-15 54.85 58.23 54.81 57.95 0.0M
2022-06-14 57.18 58.27 55.00 55.29 0.0M
2022-06-13 61.60 62.00 55.88 57.02 0.0M
2022-06-10 63.45 66.00 60.42 62.86 0.0M
2022-06-09 84.00 86.75 82.48 82.48 0.0M
2022-06-08 85.11 86.50 82.92 84.18 0.0M
2022-06-07 78.59 81.80 77.43 81.80 0.0M
2022-06-06 80.11 80.65 78.09 79.30 0.0M
2022-06-03 82.27 82.27 77.50 77.90 0.0M
2022-06-02 76.75 81.85 76.75 81.17 0.0M
2022-06-01 80.74 80.74 76.86 76.86 0.0M
2022-05-31 81.00 81.51 76.78 76.78 0.0M
2022-05-30 81.06 82.97 81.06 81.49 0.0M
2022-05-27 75.39 80.41 74.17 80.40 0.0M
2022-05-26 72.39 76.30 71.52 74.90 0.0M
2022-05-25 67.29 73.37 66.63 73.37 0.0M
2022-05-24 72.83 72.83 65.12 66.86 0.0M
2022-05-23 72.98 74.26 70.76 72.40 0.0M
2022-05-20 75.40 76.43 69.28 70.37 0.0M
2022-05-19 69.68 75.39 67.01 74.67 0.0M
2022-05-18 70.65 72.06 69.34 69.50 0.0M
2022-05-17 72.33 74.68 68.60 70.94 0.0M
2022-05-16 76.38 76.60 71.14 71.14 0.0M
2022-05-13 69.33 77.06 68.56 76.01 0.0M
2022-05-12 64.20 69.17 62.43 66.56 0.0M
2022-05-11 66.38 69.20 64.10 64.10 0.0M
2022-05-10 65.57 68.85 62.83 67.34 0.0M
2022-05-09 70.53 70.61 64.62 64.62 0.0M
2022-05-06 77.14 77.14 70.40 70.72 0.0M
2022-05-05 83.89 83.89 75.30 75.58 0.0M
2022-05-04 79.22 82.74 75.15 82.74 0.0M
2022-05-03 81.99 81.99 77.35 79.60 0.0M
2022-05-02 76.87 81.73 76.04 81.73 0.0M
2022-04-29 79.87 81.55 76.95 76.95 0.0M
2022-04-28 79.79 81.82 77.00 81.36 0.0M
2022-04-27 80.21 81.38 77.60 78.88 0.0M
2022-04-26 83.65 84.49 79.45 80.50 0.0M
2022-04-25 78.33 84.24 78.33 83.80 0.0M
2022-04-22 81.14 83.12 78.76 80.34 0.0M
2022-04-21 87.68 87.68 80.14 80.57 0.0M
2022-04-20 92.75 95.01 85.31 85.31 0.0M
2022-04-19 90.04 95.16 88.11 94.83 0.0M
2022-04-14 97.05 97.09 92.44 92.70 0.0M
2022-04-13 91.00 96.49 90.98 95.98 0.0M
2022-04-12 93.25 97.00 92.62 92.76 0.0M
2022-04-11 94.75 94.75 89.70 93.74 0.0M
2022-04-08 95.38 96.37 93.35 93.35 0.0M
2022-04-07 94.39 95.97 91.93 95.00 0.0M
2022-04-06 97.63 99.50 92.78 94.20 0.0M
2022-04-05 102.90 104.50 98.13 98.13 0.0M
2022-04-04 99.99 103.10 98.83 102.16 0.0M
2022-04-01 98.02 100.66 96.86 97.74 0.0M
2022-03-31 97.94 99.15 96.44 98.76 0.0M
2022-03-30 98.69 100.24 95.65 96.70 0.0M
2022-03-29 95.99 100.74 94.00 99.86 0.0M
2022-03-28 92.06 95.75 90.50 94.91 0.0M
2022-03-25 95.65 96.61 89.80 91.15 0.0M
2022-03-24 91.02 95.38 89.55 95.10 0.0M
2022-03-23 91.10 93.06 88.00 91.61 0.0M
2022-03-22 87.42 92.38 85.66 89.70 0.0M
2022-03-21 87.00 90.22 84.00 87.47 0.0M
2022-03-18 79.07 87.53 78.36 87.05 0.0M
2022-03-17 76.45 79.21 74.69 78.91 0.0M
2022-03-16 71.04 75.56 70.00 75.56 0.0M
2022-03-15 67.52 70.40 65.51 70.13 0.0M
2022-03-14 69.50 69.94 65.34 67.15 0.0M
2022-03-11 71.69 72.40 65.13 68.58 0.0M
2022-03-10 89.00 89.00 83.50 85.60 0.0M
2022-03-09 85.21 90.04 84.46 89.00 0.0M
2022-03-08 87.50 89.15 84.00 84.55 0.0M
2022-03-07 92.56 94.06 87.60 88.99 0.0M
2022-03-04 97.11 100.32 92.96 93.00 0.0M
2022-03-03 102.76 105.10 98.57 98.57 0.0M
2022-03-02 105.54 107.96 99.21 103.22 0.0M
2022-03-01 106.58 110.14 104.14 108.64 0.0M
2022-02-28 101.56 105.82 100.30 103.26 0.0M
2022-02-25 101.00 104.50 98.13 102.00 0.0M
2022-02-24 90.10 101.36 89.11 101.36 0.0M
2022-02-23 98.90 100.60 94.94 94.94 0.0M
2022-02-22 95.00 100.22 93.97 99.60 0.0M
2022-02-21 97.24 98.10 94.39 96.04 0.0M
2022-02-18 102.14 102.50 96.70 97.48 0.0M
2022-02-17 104.32 105.88 100.64 101.10 0.0M
2022-02-16 111.10 111.74 104.64 104.96 0.0M
2022-02-15 107.62 110.90 107.18 110.26 0.0M
2022-02-14 106.42 110.38 105.00 107.70 0.0M
2022-02-11 111.30 114.20 108.08 108.08 0.0M
2022-02-10 111.60 114.92 109.00 110.82 0.0M
2022-02-09 108.00 112.00 107.46 111.58 0.0M
2022-02-08 104.80 106.86 102.02 105.96 0.0M
2022-02-07 106.00 107.64 103.90 104.00 0.0M
2022-02-04 106.00 108.00 99.00 103.22 0.0M
2022-02-03 104.50 107.30 99.60 99.60 0.0M
2022-02-02 115.04 115.50 106.60 107.88 0.0M
2022-02-01 113.00 115.00 110.12 113.00 0.0M
2022-01-31 107.00 112.06 105.02 112.06 0.0M
2022-01-28 100.98 105.24 98.01 101.94 0.0M
2022-01-27 101.30 106.72 99.50 99.50 0.0M
2022-01-26 104.46 109.44 101.00 101.56 0.0M
2022-01-25 105.98 107.66 101.78 104.22 0.0M
2022-01-24 102.92 107.64 95.82 107.52 0.0M
2022-01-21 108.44 110.10 102.00 103.24 0.0M
2022-01-20 113.00 116.80 109.70 110.10 0.0M
2022-01-19 111.20 116.30 110.94 111.98 0.0M
2022-01-18 114.00 116.20 110.10 113.72 0.1M
2022-01-17 114.38 115.20 113.44 114.68 0.0M
2022-01-14 113.96 116.08 111.42 114.76 0.0M
2022-01-13 121.88 122.98 114.04 114.20 0.0M
2022-01-12 125.88 127.50 120.84 121.72 0.0M
2022-01-11 120.48 128.42 119.94 125.10 0.0M
2022-01-10 120.80 120.94 112.22 120.28 0.0M
2022-01-07 126.28 127.64 119.10 119.76 0.0M
2022-01-06 127.40 130.00 123.98 126.64 0.0M
2022-01-05 137.00 138.00 127.10 127.44 0.0M
2022-01-04 139.88 140.00 130.78 137.58 0.0M
2022-01-03 136.00 139.16 130.72 138.66 0.0M