Eutelsat

ETL
🏛️ Alemania →
3.51
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
2023-12-29 4.20 4.27 4.13 4.27 0.0M
2023-12-28 4.32 4.32 4.19 4.20 0.0M
2023-12-27 4.36 4.37 4.31 4.31 0.0M
2023-12-22 4.20 4.35 4.20 4.35 0.0M
2023-12-21 4.18 4.19 4.13 4.19 0.0M
2023-12-20 4.08 4.25 4.08 4.25 0.0M
2023-12-19 4.05 4.11 4.00 4.00 0.0M
2023-12-18 4.03 4.12 4.03 4.05 0.0M
2023-12-15 3.96 4.07 3.96 4.06 0.0M
2023-12-14 3.85 3.92 3.85 3.88 0.0M
2023-12-13 3.78 3.82 3.71 3.82 0.0M
2023-12-12 3.85 3.85 3.75 3.75 0.0M
2023-12-11 3.93 3.93 3.87 3.87 0.0M
2023-12-08 3.99 3.99 3.91 3.91 0.0M
2023-12-07 3.87 3.92 3.87 3.91 0.0M
2023-12-06 3.93 3.93 3.86 3.91 0.0M
2023-12-05 3.82 3.95 3.82 3.94 0.0M
2023-12-04 3.88 4.03 3.77 3.85 0.0M
2023-12-01 3.82 3.90 3.82 3.89 0.0M
2023-11-30 3.78 3.80 3.78 3.80 0.0M
2023-11-29 3.75 3.82 3.68 3.82 0.0M
2023-11-28 3.76 3.76 3.65 3.66 0.0M
2023-11-27 3.97 3.97 3.73 3.80 0.0M
2023-11-24 3.82 3.97 3.74 3.97 0.0M
2023-11-23 4.00 4.00 3.78 3.81 0.0M
2023-11-22 3.98 4.02 3.98 4.01 0.0M
2023-11-21 4.11 4.11 3.95 3.95 0.0M
2023-11-20 4.15 4.15 4.14 4.14 0.0M
2023-11-17 4.12 4.16 4.11 4.16 0.0M
2023-11-16 4.27 4.27 4.09 4.09 0.0M
2023-11-15 4.27 4.29 4.13 4.25 0.0M
2023-11-14 4.15 4.27 4.11 4.27 0.0M
2023-11-13 4.18 4.30 4.18 4.23 0.0M
2023-11-10 4.40 4.40 4.21 4.23 0.0M
2023-11-09 4.24 4.43 4.24 4.43 0.0M
2023-11-08 4.20 4.25 4.20 4.24 0.0M
2023-11-07 4.44 4.44 4.36 4.36 0.0M
2023-11-06 4.57 4.59 4.49 4.49 0.0M
2023-11-03 4.36 4.59 4.36 4.59 0.0M
2023-11-02 4.12 4.33 4.12 4.28 0.0M
2023-11-01 4.04 4.06 3.94 3.99 0.0M
2023-10-31 4.14 4.15 3.99 4.00 0.0M
2023-10-30 4.30 4.30 4.23 4.26 0.0M
2023-10-27 4.44 4.44 4.35 4.35 0.0M
2023-10-26 4.38 4.48 4.36 4.48 0.0M
2023-10-25 4.25 4.30 4.23 4.27 0.0M
2023-10-24 4.37 4.48 4.35 4.44 0.0M
2023-10-23 4.50 4.51 4.21 4.31 0.0M
2023-10-20 4.74 4.74 4.49 4.52 0.0M
2023-10-19 4.74 4.88 4.74 4.78 0.0M
2023-10-18 4.86 4.86 4.78 4.78 0.0M
2023-10-17 4.95 5.00 4.88 4.88 0.0M
2023-10-16 4.82 4.93 4.82 4.92 0.0M
2023-10-13 4.95 4.95 4.95 4.95 0.0M
2023-10-12 5.06 5.06 4.99 4.99 0.0M
2023-10-11 5.09 5.09 5.05 5.05 0.0M
2023-10-10 4.85 5.09 4.85 5.09 0.0M
2023-10-09 5.07 5.08 4.72 4.75 0.0M
2023-10-06 5.34 5.34 5.07 5.12 0.0M
2023-10-05 5.39 5.39 5.33 5.33 0.0M
2023-10-04 5.41 5.41 5.33 5.36 0.0M
2023-10-03 5.45 5.46 5.32 5.40 0.0M
2023-10-02 5.60 5.61 5.47 5.52 0.0M
2023-09-29 5.46 5.46 5.36 5.44 0.0M
2023-09-28 5.42 5.52 5.42 5.42 0.0M
2023-09-27 5.22 5.22 5.15 5.15 0.0M
2023-09-26 5.23 5.37 5.23 5.29 0.0M
2023-09-25 5.47 5.47 5.32 5.32 0.0M
2023-09-22 5.48 5.52 5.48 5.52 0.0M
2023-09-21 5.59 5.59 5.51 5.51 0.0M
2023-09-20 5.55 5.66 5.55 5.66 0.0M
2023-09-19 5.42 5.56 5.42 5.56 0.0M
2023-09-18 5.51 5.51 5.36 5.36 0.0M
2023-09-15 5.53 5.57 5.48 5.48 0.0M
2023-09-14 5.50 5.51 5.50 5.51 0.0M
2023-09-13 5.57 5.57 5.42 5.53 0.0M
2023-09-12 5.72 5.72 5.60 5.60 0.0M
2023-09-11 5.83 5.83 5.80 5.80 0.0M
2023-09-08 5.69 5.69 5.69 5.69 0.0M
2023-09-07 5.71 5.75 5.65 5.73 0.0M
2023-09-06 5.63 5.63 5.62 5.62 0.0M
2023-09-05 5.62 5.65 5.61 5.61 0.0M
2023-09-04 5.63 5.65 5.63 5.65 0.0M
2023-09-01 5.61 5.61 5.55 5.57 0.0M
2023-08-31 5.62 5.62 5.60 5.60 0.0M
2023-08-30 5.55 5.55 5.54 5.54 0.0M
2023-08-29 5.51 5.52 5.51 5.52 0.0M
2023-08-28 5.45 5.45 5.43 5.43 0.0M
2023-08-25 5.37 5.38 5.37 5.38 0.0M
2023-08-24 5.42 5.42 5.42 5.42 0.0M
2023-08-23 5.41 5.47 5.40 5.41 0.0M
2023-08-22 5.44 5.46 5.40 5.40 0.0M
2023-08-21 5.51 5.54 5.40 5.44 0.0M
2023-08-18 5.52 5.55 5.52 5.55 0.0M
2023-08-17 5.56 5.57 5.53 5.57 0.0M
2023-08-16 5.85 5.85 5.57 5.57 0.0M
2023-08-15 5.92 5.92 5.88 5.90 0.0M
2023-08-14 5.97 6.04 5.97 6.00 0.0M
2023-08-11 5.98 5.99 5.95 5.99 0.0M
2023-08-10 6.06 6.06 5.99 6.02 0.0M
2023-08-09 6.06 6.07 6.02 6.07 0.0M
2023-08-08 6.05 6.10 5.95 6.00 0.0M
2023-08-07 6.12 6.15 6.05 6.11 0.0M
2023-08-04 6.02 6.10 6.02 6.04 0.0M
2023-08-03 5.93 5.97 5.93 5.97 0.0M
2023-08-02 6.10 6.10 5.95 5.95 0.0M
2023-08-01 6.15 6.24 6.14 6.24 0.0M
2023-07-31 6.20 6.20 6.11 6.11 0.0M
2023-07-28 6.01 6.25 6.01 6.25 0.0M
2023-07-27 6.20 6.20 6.10 6.10 0.0M
2023-07-26 6.12 6.12 6.09 6.10 0.0M
2023-07-25 6.10 6.10 6.09 6.09 0.0M
2023-07-24 6.04 6.12 6.04 6.10 0.0M
2023-07-21 6.07 6.08 6.07 6.08 0.0M
2023-07-20 6.12 6.12 6.10 6.10 0.0M
2023-07-19 6.19 6.19 6.06 6.11 0.0M
2023-07-18 6.00 6.14 5.98 6.14 0.0M
2023-07-17 5.97 6.08 5.97 6.08 0.0M
2023-07-14 6.06 6.10 6.00 6.00 0.0M
2023-07-13 6.16 6.18 6.05 6.05 0.0M
2023-07-12 6.21 6.21 6.21 6.21 0.0M
2023-07-11 6.08 6.08 6.08 6.08 0.0M
2023-07-10 6.00 6.04 6.00 6.04 0.0M
2023-07-07 5.99 5.99 5.96 5.96 0.0M
2023-07-06 5.98 5.98 5.94 5.94 0.0M
2023-07-05 6.05 6.05 6.00 6.00 0.0M
2023-07-04 6.00 6.01 6.00 6.01 0.0M
2023-07-03 6.01 6.01 6.00 6.01 0.0M
2023-06-30 6.03 6.04 5.97 5.97 0.0M
2023-06-29 6.02 6.05 6.02 6.05 0.0M
2023-06-28 6.14 6.14 6.14 6.14 0.0M
2023-06-27 6.05 6.15 6.03 6.15 0.0M
2023-06-26 5.89 5.95 5.89 5.95 0.0M
2023-06-22 5.86 5.97 5.86 5.95 0.0M
2023-06-21 5.96 5.96 5.90 5.92 0.0M
2023-06-20 5.97 5.97 5.89 5.89 0.0M
2023-06-19 5.97 6.02 5.95 5.96 0.0M
2023-06-16 5.94 5.99 5.93 5.99 0.0M
2023-06-15 5.98 5.98 5.92 5.96 0.0M
2023-06-14 5.92 6.06 5.92 5.94 0.0M
2023-06-13 5.95 5.97 5.87 5.87 0.0M
2023-06-12 6.01 6.02 5.92 5.92 0.0M
2023-06-09 6.06 6.11 6.04 6.09 0.0M
2023-06-08 6.22 6.22 6.10 6.10 0.0M
2023-06-07 6.11 6.22 6.10 6.18 0.0M
2023-06-06 6.03 6.06 6.01 6.03 0.0M
2023-06-05 5.98 6.03 5.98 5.99 0.0M
2023-06-02 6.00 6.03 5.96 6.03 0.0M
2023-06-01 5.92 6.00 5.92 6.00 0.0M
2023-05-31 6.00 6.00 5.95 5.95 0.0M
2023-05-30 6.10 6.10 5.99 5.99 0.0M
2023-05-29 6.09 6.09 6.05 6.05 0.0M
2023-05-26 6.04 6.05 6.02 6.05 0.0M
2023-05-25 6.19 6.19 5.99 6.05 0.0M
2023-05-24 6.12 6.20 6.10 6.20 0.0M
2023-05-23 6.25 6.26 6.23 6.26 0.0M
2023-05-22 6.36 6.36 6.34 6.34 0.0M
2023-05-19 6.35 6.35 6.28 6.33 0.0M
2023-05-18 6.29 6.40 6.29 6.36 0.0M
2023-05-17 6.21 6.32 6.19 6.32 0.0M
2023-05-16 6.37 6.37 6.37 6.37 0.0M
2023-05-15 6.36 6.36 6.25 6.25 0.0M
2023-05-12 6.34 6.34 6.29 6.29 0.0M
2023-05-11 6.15 6.38 6.12 6.38 0.0M
2023-05-10 6.38 6.38 6.38 6.38 0.0M
2023-05-09 6.37 6.39 6.33 6.39 0.0M
2023-05-08 6.37 6.46 6.37 6.43 0.0M
2023-05-05 6.22 6.37 6.20 6.37 0.0M
2023-05-04 6.21 6.21 6.14 6.16 0.0M
2023-05-03 5.97 6.11 5.97 6.11 0.0M
2023-05-02 6.05 6.05 6.00 6.00 0.0M
2023-04-28 5.99 6.03 5.93 5.93 0.0M
2023-04-27 5.85 5.95 5.85 5.95 0.0M
2023-04-26 5.87 5.87 5.80 5.83 0.0M
2023-04-25 6.20 6.20 5.88 5.88 0.0M
2023-04-24 6.28 6.28 6.27 6.27 0.0M
2023-04-21 6.22 6.36 6.22 6.36 0.0M
2023-04-20 6.36 6.36 6.18 6.18 0.0M
2023-04-19 6.20 6.34 6.20 6.34 0.0M
2023-04-18 6.24 6.35 6.20 6.35 0.0M
2023-04-17 6.19 6.23 6.09 6.14 0.0M
2023-04-14 6.15 6.21 6.15 6.21 0.0M
2023-04-13 6.32 6.32 6.14 6.16 0.0M
2023-04-12 6.17 6.35 6.17 6.32 0.0M
2023-04-11 6.17 6.17 6.10 6.13 0.0M
2023-04-06 6.21 6.21 6.19 6.19 0.0M
2023-04-05 6.09 6.15 6.08 6.15 0.0M
2023-04-04 6.17 6.17 6.11 6.11 0.0M
2023-04-03 6.15 6.20 6.15 6.20 0.0M
2023-03-31 6.04 6.15 6.04 6.12 0.0M
2023-03-30 6.03 6.15 6.00 6.15 0.0M
2023-03-29 6.00 6.14 5.94 5.94 0.0M
2023-03-28 5.95 6.00 5.95 6.00 0.0M
2023-03-27 6.00 6.02 5.92 5.97 0.0M
2023-03-24 6.09 6.09 5.97 5.97 0.0M
2023-03-23 6.04 6.16 6.01 6.10 0.0M
2023-03-22 6.16 6.18 6.15 6.16 0.0M
2023-03-21 6.30 6.30 6.15 6.20 0.0M
2023-03-20 6.01 6.16 6.00 6.16 0.0M
2023-03-17 6.22 6.29 6.02 6.06 0.0M
2023-03-16 6.16 6.28 6.10 6.27 0.0M
2023-03-15 6.22 6.22 6.14 6.14 0.0M
2023-03-14 6.26 6.29 6.13 6.17 0.0M
2023-03-13 6.55 6.55 6.29 6.38 0.0M
2023-03-10 6.56 6.60 6.48 6.51 0.0M
2023-03-09 6.58 6.63 6.58 6.61 0.0M
2023-03-08 6.50 6.57 6.48 6.52 0.0M
2023-03-07 6.61 6.61 6.51 6.51 0.0M
2023-03-06 6.66 6.66 6.56 6.61 0.0M
2023-03-03 6.60 6.67 6.60 6.66 0.0M
2023-03-02 6.54 6.63 6.47 6.55 0.0M
2023-03-01 6.62 6.71 6.59 6.59 0.0M
2023-02-28 6.73 6.77 6.64 6.64 0.0M
2023-02-27 6.63 6.76 6.63 6.76 0.0M
2023-02-24 6.78 6.79 6.70 6.75 0.0M
2023-02-23 6.81 6.86 6.68 6.75 0.0M
2023-02-22 6.78 6.80 6.78 6.80 0.0M
2023-02-21 6.90 6.96 6.76 6.76 0.0M
2023-02-20 6.55 6.95 6.55 6.95 0.0M
2023-02-17 6.99 6.99 6.37 6.59 0.1M
2023-02-16 7.04 7.14 7.03 7.08 0.0M
2023-02-15 7.02 7.03 6.95 6.98 0.0M
2023-02-14 6.87 7.07 6.86 7.04 0.0M
2023-02-13 6.90 6.92 6.90 6.92 0.0M
2023-02-10 6.90 6.94 6.85 6.90 0.0M
2023-02-09 6.92 6.97 6.91 6.91 0.0M
2023-02-08 7.03 7.04 6.90 6.90 0.0M
2023-02-07 6.93 6.99 6.92 6.99 0.0M
2023-02-06 6.91 7.03 6.90 7.01 0.0M
2023-02-03 7.04 7.08 7.00 7.01 0.0M
2023-02-02 7.09 7.11 7.04 7.11 0.0M
2023-02-01 7.01 7.11 7.00 7.11 0.0M
2023-01-31 7.00 7.00 6.94 7.00 0.0M
2023-01-30 7.02 7.08 7.01 7.02 0.0M
2023-01-27 7.07 7.07 6.99 7.06 0.0M
2023-01-26 7.06 7.07 7.06 7.06 0.0M
2023-01-25 7.09 7.13 6.99 7.03 0.0M
2023-01-24 7.16 7.19 7.07 7.16 0.0M
2023-01-23 7.08 7.22 7.08 7.22 0.0M
2023-01-20 7.03 7.13 7.01 7.13 0.0M
2023-01-19 7.06 7.06 6.88 6.92 0.0M
2023-01-18 7.01 7.05 7.00 7.02 0.0M
2023-01-17 7.11 7.12 7.04 7.11 0.0M
2023-01-16 7.11 7.24 7.11 7.13 0.0M
2023-01-13 7.08 7.11 6.99 7.11 0.0M
2023-01-12 6.97 7.00 6.90 6.93 0.0M
2023-01-11 6.90 7.00 6.90 6.98 0.0M
2023-01-10 7.08 7.10 6.95 6.95 0.0M
2023-01-09 7.10 7.15 6.99 7.15 0.0M
2023-01-06 7.10 7.10 7.02 7.03 0.0M
2023-01-05 7.21 7.21 7.10 7.13 0.0M
2023-01-04 7.14 7.24 7.12 7.24 0.0M
2023-01-03 7.15 7.20 7.10 7.15 0.0M
2023-01-02 7.04 7.21 7.04 7.19 0.0M