iQIYI

IQ
🏛️ Alemania →
2.06
Última Actualización: 2025-10-07
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
2021-12-30 3.53 3.59 3.51 3.53 0.0M
2021-12-29 4.00 4.13 3.51 3.53 0.1M
2021-12-28 4.03 4.07 3.76 3.86 0.0M
2021-12-27 4.35 4.39 4.05 4.09 0.0M
2021-12-23 4.46 4.46 4.20 4.36 0.0M
2021-12-22 4.44 4.48 4.35 4.36 0.0M
2021-12-21 4.07 4.67 4.00 4.56 0.0M
2021-12-20 4.14 4.14 3.85 3.99 0.0M
2021-12-17 3.89 4.20 3.81 4.20 0.0M
2021-12-16 4.01 4.21 3.98 3.98 0.0M
2021-12-15 4.19 4.22 3.76 3.99 0.0M
2021-12-14 4.28 4.32 4.18 4.24 0.0M
2021-12-13 4.72 4.72 4.21 4.21 0.0M
2021-12-10 4.48 4.48 4.35 4.36 0.0M
2021-12-09 4.96 4.96 4.42 4.42 0.0M
2021-12-08 4.77 4.83 4.62 4.77 0.0M
2021-12-07 4.36 4.68 4.32 4.68 0.0M
2021-12-06 4.12 4.47 4.07 4.47 0.0M
2021-12-03 4.90 4.90 4.14 4.14 0.0M
2021-12-02 5.06 5.08 4.82 4.84 0.0M
2021-12-01 5.60 5.64 4.97 5.00 0.0M
2021-11-30 5.50 5.72 5.42 5.52 0.0M
2021-11-29 5.76 5.78 5.58 5.68 0.0M
2021-11-26 5.66 5.82 5.48 5.82 0.0M
2021-11-25 6.16 6.16 6.00 6.04 0.0M
2021-11-24 5.78 6.10 5.78 6.02 0.0M
2021-11-23 5.88 5.98 5.76 5.90 0.0M
2021-11-22 6.14 6.14 5.86 6.00 0.0M
2021-11-19 6.32 6.32 6.14 6.20 0.0M
2021-11-18 6.30 6.36 6.00 6.16 0.0M
2021-11-17 7.22 7.36 6.18 6.30 0.0M
2021-11-16 7.84 7.84 7.54 7.54 0.0M
2021-11-15 8.00 8.00 7.64 7.64 0.0M
2021-11-12 7.82 7.90 7.80 7.88 0.0M
2021-11-11 7.14 8.02 7.14 7.94 0.0M
2021-11-10 7.14 7.44 7.12 7.24 0.0M
2021-11-09 6.92 7.22 6.92 7.08 0.0M
2021-11-08 6.92 7.10 6.92 6.98 0.0M
2021-11-05 7.20 7.20 6.94 6.98 0.0M
2021-11-04 7.46 7.46 7.04 7.04 0.0M
2021-11-03 7.28 7.40 7.28 7.28 0.0M
2021-11-02 7.60 7.60 7.26 7.26 0.0M
2021-11-01 7.12 7.86 7.12 7.86 0.0M
2021-10-29 7.36 7.36 7.00 7.00 0.0M
2021-10-28 7.58 7.58 7.26 7.42 0.0M
2021-10-27 7.58 7.60 7.46 7.58 0.0M
2021-10-26 8.08 8.08 7.52 7.52 0.0M
2021-10-25 8.16 8.44 8.06 8.12 0.0M
2021-10-22 8.72 8.72 8.12 8.12 0.0M
2021-10-21 8.46 8.64 8.30 8.40 0.0M
2021-10-20 8.22 8.60 8.22 8.60 0.0M
2021-10-19 7.48 8.30 7.40 8.30 0.0M
2021-10-18 7.42 7.50 7.30 7.32 0.0M
2021-10-15 7.80 7.80 7.44 7.44 0.0M
2021-10-14 8.24 8.26 7.74 7.78 0.0M
2021-10-13 7.88 8.12 7.88 8.12 0.0M
2021-10-12 7.62 7.92 7.62 7.92 0.0M
2021-10-11 7.66 7.94 7.54 7.88 0.0M
2021-10-08 7.16 7.68 6.98 7.66 0.0M
2021-10-07 6.54 7.22 6.54 7.22 0.0M
2021-10-06 6.30 6.56 6.28 6.56 0.0M
2021-10-05 6.38 6.50 6.20 6.50 0.0M
2021-10-04 6.54 6.66 6.24 6.28 0.0M
2021-10-01 6.80 7.00 6.56 6.68 0.0M
2021-09-30 6.66 6.92 6.66 6.92 0.0M
2021-09-29 6.70 7.08 6.70 6.82 0.0M
2021-09-28 6.84 7.00 6.80 6.82 0.0M
2021-09-27 6.76 7.00 6.50 7.00 0.0M
2021-09-24 7.28 7.28 6.72 6.74 0.0M
2021-09-23 7.22 7.22 7.12 7.16 0.0M
2021-09-22 7.10 7.44 7.06 7.36 0.0M
2021-09-21 7.22 7.22 7.04 7.04 0.0M
2021-09-20 7.48 7.48 7.10 7.16 0.0M
2021-09-17 7.62 7.76 7.40 7.42 0.0M
2021-09-16 7.56 7.60 7.36 7.58 0.0M
2021-09-15 7.50 7.50 7.40 7.46 0.0M
2021-09-14 7.80 7.90 7.52 7.52 0.0M
2021-09-13 8.06 8.24 7.78 7.78 0.0M
2021-09-10 8.38 8.56 8.18 8.30 0.0M
2021-09-09 8.06 8.26 7.88 8.22 0.0M
2021-09-08 8.62 8.68 8.00 8.00 0.0M
2021-09-07 8.50 8.86 8.50 8.72 0.0M
2021-09-06 8.34 8.48 8.34 8.38 0.0M
2021-09-03 8.42 8.44 8.26 8.26 0.0M
2021-09-02 8.58 8.64 8.36 8.36 0.0M
2021-09-01 7.78 8.60 7.74 8.48 0.0M
2021-08-31 7.46 7.64 7.38 7.62 0.0M
2021-08-30 7.30 7.46 7.02 7.12 0.0M
2021-08-27 7.74 7.76 7.34 7.36 0.0M
2021-08-26 7.98 8.02 7.90 7.94 0.0M
2021-08-25 8.20 8.20 7.82 7.96 0.0M
2021-08-24 7.90 8.20 7.70 8.10 0.0M
2021-08-23 7.06 7.40 7.06 7.40 0.0M
2021-08-20 6.94 7.46 6.90 7.00 0.0M
2021-08-19 7.10 7.24 7.00 7.10 0.0M
2021-08-18 7.52 7.62 7.20 7.48 0.0M
2021-08-17 7.68 7.72 7.28 7.50 0.0M
2021-08-16 7.88 7.98 7.64 7.64 0.0M
2021-08-13 8.02 8.28 7.90 8.10 0.0M
2021-08-12 8.96 9.14 7.80 8.10 0.0M
2021-08-11 9.02 9.36 8.60 8.74 0.0M
2021-08-10 9.38 9.58 9.06 9.14 0.0M
2021-08-09 9.02 9.28 8.96 9.20 0.0M
2021-08-06 9.20 9.36 8.96 9.10 0.0M
2021-08-05 9.26 9.38 9.14 9.22 0.0M
2021-08-04 9.48 9.48 9.44 9.44 0.0M
2021-08-03 9.68 9.68 9.10 9.52 0.0M
2021-08-02 9.36 9.76 9.36 9.64 0.0M
2021-07-30 9.18 9.56 9.18 9.48 0.0M
2021-07-29 9.94 10.20 9.54 9.70 0.0M
2021-07-28 9.12 9.94 9.12 9.80 0.0M
2021-07-27 9.16 9.26 8.70 9.10 0.0M
2021-07-26 9.64 9.80 8.40 9.24 0.0M
2021-07-23 10.30 10.30 9.52 9.66 0.0M
2021-07-22 10.65 10.65 10.25 10.35 0.0M
2021-07-21 10.60 10.65 10.50 10.50 0.0M
2021-07-20 10.55 10.60 10.20 10.60 0.0M
2021-07-19 10.35 10.50 10.05 10.30 0.0M
2021-07-16 10.85 11.00 10.35 10.35 0.0M
2021-07-15 10.75 10.95 10.40 10.80 0.0M
2021-07-14 11.25 11.25 10.55 10.60 0.0M
2021-07-13 11.15 11.45 11.05 11.35 0.0M
2021-07-12 11.15 11.20 10.90 11.00 0.0M
2021-07-09 11.00 11.30 10.85 11.15 0.0M
2021-07-08 11.40 11.40 10.85 11.00 0.0M
2021-07-07 12.25 12.45 11.45 11.45 0.0M
2021-07-06 12.65 12.65 12.00 12.15 0.0M
2021-07-05 12.70 12.80 12.30 12.80 0.0M
2021-07-02 12.75 12.90 12.50 12.65 0.0M
2021-07-01 13.20 13.20 12.75 12.80 0.0M
2021-06-30 13.25 13.40 13.25 13.40 0.0M
2021-06-29 13.20 13.25 13.10 13.10 0.0M
2021-06-28 13.25 13.50 13.05 13.05 0.0M
2021-06-25 13.15 13.20 12.95 13.10 0.0M
2021-06-24 12.60 13.10 12.60 13.10 0.0M
2021-06-23 12.35 12.65 12.35 12.60 0.0M
2021-06-22 12.35 12.35 11.95 12.30 0.0M
2021-06-21 12.40 12.40 12.10 12.10 0.0M
2021-06-18 12.05 12.50 12.05 12.50 0.0M
2021-06-17 12.40 12.60 12.20 12.30 0.0M
2021-06-16 12.20 12.40 12.20 12.40 0.0M
2021-06-15 12.95 12.95 12.15 12.15 0.0M
2021-06-14 12.30 13.00 11.90 12.95 0.0M
2021-06-11 12.25 12.50 12.15 12.15 0.0M
2021-06-10 12.30 12.40 12.30 12.30 0.0M
2021-06-09 11.65 12.30 11.60 12.30 0.0M
2021-06-08 11.70 11.75 11.55 11.60 0.0M
2021-06-07 11.90 11.95 11.45 11.65 0.0M
2021-06-04 11.40 11.85 11.30 11.85 0.0M
2021-06-03 11.80 11.85 11.25 11.25 0.0M
2021-06-02 12.20 12.25 11.70 11.80 0.0M
2021-06-01 11.65 12.15 11.65 12.15 0.0M
2021-05-31 11.80 11.80 11.60 11.75 0.0M
2021-05-28 11.85 12.20 11.70 11.70 0.0M
2021-05-27 11.45 11.85 11.35 11.85 0.0M
2021-05-26 11.40 11.60 11.40 11.40 0.0M
2021-05-25 11.25 11.65 11.20 11.50 0.0M
2021-05-24 11.50 11.70 11.30 11.30 0.0M
2021-05-21 11.55 11.80 11.40 11.50 0.0M
2021-05-20 11.05 11.55 11.05 11.45 0.0M
2021-05-19 11.50 11.65 10.95 11.05 0.0M
2021-05-18 10.65 11.75 10.50 11.45 0.0M
2021-05-17 10.65 10.85 10.25 10.35 0.0M
2021-05-14 10.15 10.70 10.15 10.65 0.0M
2021-05-13 10.75 11.10 10.20 10.20 0.0M
2021-05-12 11.00 11.15 10.85 11.15 0.0M
2021-05-11 10.55 11.05 10.25 10.95 0.0M
2021-05-10 11.40 11.55 10.70 10.85 0.0M
2021-05-07 11.65 11.85 11.40 11.45 0.0M
2021-05-06 11.95 11.95 11.35 11.65 0.0M
2021-05-05 12.10 12.40 11.75 11.90 0.0M
2021-05-04 12.55 12.65 12.05 12.20 0.0M
2021-05-03 12.35 12.80 12.25 12.45 0.0M
2021-04-30 12.50 12.65 12.15 12.15 0.0M
2021-04-29 12.95 12.95 12.35 12.45 0.0M
2021-04-28 13.05 13.30 12.80 12.85 0.0M
2021-04-27 12.95 13.40 12.95 13.25 0.0M
2021-04-26 13.20 13.20 12.70 13.10 0.0M
2021-04-23 12.80 13.00 12.70 13.00 0.0M
2021-04-22 12.75 13.45 12.65 12.75 0.0M
2021-04-21 11.75 12.80 11.55 12.80 0.0M
2021-04-20 12.40 12.80 11.80 11.95 0.0M
2021-04-19 12.95 12.95 12.40 12.40 0.0M
2021-04-16 12.75 13.20 12.30 12.75 0.0M
2021-04-15 13.15 13.50 12.65 12.70 0.0M
2021-04-14 13.70 13.80 12.85 12.85 0.0M
2021-04-13 13.75 14.05 13.50 14.00 0.0M
2021-04-12 14.10 14.25 13.65 13.65 0.0M
2021-04-09 14.65 14.70 14.05 14.15 0.0M
2021-04-08 15.05 15.30 14.45 14.55 0.0M
2021-04-07 15.80 16.15 14.70 14.90 0.0M
2021-04-06 14.70 16.00 14.55 15.95 0.0M
2021-04-01 14.40 15.00 14.05 14.05 0.0M
2021-03-31 14.85 15.50 14.05 14.35 0.0M
2021-03-30 14.05 15.40 14.00 14.80 0.0M
2021-03-29 15.50 16.55 13.85 14.05 0.1M
2021-03-26 17.60 18.05 12.45 14.70 0.1M
2021-03-25 20.40 20.40 16.30 16.75 0.0M
2021-03-24 24.40 24.40 19.15 19.50 0.0M
2021-03-23 23.40 24.30 22.70 24.00 0.0M
2021-03-22 23.40 23.40 23.10 23.20 0.0M
2021-03-19 22.70 23.30 22.70 23.20 0.0M
2021-03-18 21.20 22.00 21.20 22.00 0.0M
2021-03-17 21.60 21.90 20.10 21.90 0.0M
2021-03-16 21.00 21.30 20.80 21.20 0.0M
2021-03-15 22.30 22.40 20.80 20.80 0.0M
2021-03-12 22.70 22.70 21.90 22.10 0.0M
2021-03-11 23.50 23.80 23.00 23.10 0.0M
2021-03-10 22.50 23.20 22.30 23.20 0.0M
2021-03-09 21.60 22.60 21.40 22.60 0.0M
2021-03-08 21.70 21.70 21.00 21.70 0.0M
2021-03-05 20.80 21.80 20.80 21.70 0.0M
2021-03-04 21.50 21.60 20.70 21.20 0.0M
2021-03-03 21.50 21.80 21.20 21.70 0.0M
2021-03-02 20.90 21.50 20.90 21.30 0.0M
2021-03-01 21.30 21.40 20.80 20.80 0.0M
2021-02-26 19.85 21.10 19.85 20.80 0.0M
2021-02-25 20.50 20.50 19.85 20.30 0.0M
2021-02-24 20.10 20.40 19.90 20.30 0.0M
2021-02-23 19.60 19.60 18.50 19.20 0.0M
2021-02-22 20.10 20.30 19.10 19.50 0.0M
2021-02-19 20.70 21.00 20.20 20.40 0.0M
2021-02-18 18.75 21.10 17.90 21.10 0.0M
2021-02-17 20.60 20.90 20.20 20.50 0.0M
2021-02-16 22.30 22.30 20.30 20.60 0.0M
2021-02-15 22.10 22.30 21.70 22.30 0.0M
2021-02-12 21.80 22.10 21.50 21.80 0.0M
2021-02-11 20.90 21.90 20.60 21.60 0.0M
2021-02-10 20.60 21.30 20.20 20.50 0.0M
2021-02-09 19.45 20.70 19.25 20.60 0.0M
2021-02-08 19.20 19.55 19.00 19.35 0.0M
2021-02-05 19.60 19.80 18.85 19.55 0.0M
2021-02-04 19.25 20.30 18.90 19.30 0.0M
2021-02-03 18.75 19.15 18.40 18.80 0.0M
2021-02-02 18.10 18.80 18.10 18.60 0.0M
2021-02-01 17.90 18.30 17.90 18.00 0.0M
2021-01-29 17.90 18.30 17.55 17.90 0.0M
2021-01-28 17.60 18.25 17.20 17.80 0.0M
2021-01-27 17.40 18.65 16.45 18.00 0.0M
2021-01-26 17.25 17.25 16.80 17.20 0.0M
2021-01-25 16.90 17.85 16.70 17.10 0.0M
2021-01-22 17.15 17.25 16.55 16.90 0.0M
2021-01-21 17.75 17.75 16.85 17.30 0.0M
2021-01-20 16.10 17.60 16.00 17.45 0.0M
2021-01-19 16.55 16.55 15.95 15.95 0.0M
2021-01-18 16.05 16.45 16.05 16.35 0.0M
2021-01-15 16.25 16.45 16.10 16.15 0.0M
2021-01-14 15.65 16.50 15.60 16.50 0.0M
2021-01-13 15.80 16.00 15.55 15.95 0.0M
2021-01-12 16.40 16.40 15.55 16.05 0.0M
2021-01-11 16.15 16.55 15.60 16.55 0.0M
2021-01-08 15.60 15.95 15.30 15.95 0.0M
2021-01-07 15.25 15.45 15.20 15.45 0.0M
2021-01-06 14.95 15.55 14.80 15.15 0.0M
2021-01-05 14.75 15.15 14.75 15.00 0.0M
2021-01-04 14.65 14.80 14.30 14.65 0.0M