IDEX

IEX
🏛️ Alemania →
138.00
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
2023-12-29 195.25 195.25 194.55 194.55 0.0M
2023-12-28 196.05 197.95 194.95 197.95 0.0M
2023-12-27 196.20 196.20 194.45 194.45 0.0M
2023-12-22 192.75 196.80 192.75 196.80 0.0M
2023-12-21 193.25 195.95 193.00 195.95 0.0M
2023-12-20 195.75 195.95 195.75 195.95 0.0M
2023-12-19 195.15 195.15 195.00 195.15 0.0M
2023-12-18 195.30 195.30 192.20 192.50 0.0M
2023-12-15 198.10 198.30 195.05 196.80 0.0M
2023-12-14 191.15 195.00 190.55 195.00 0.0M
2023-12-13 191.30 191.30 191.30 191.30 0.0M
2023-12-12 194.35 194.35 193.65 193.65 0.0M
2023-12-11 191.20 193.15 191.20 193.15 0.0M
2023-12-08 192.10 192.10 189.85 189.85 0.0M
2023-12-07 191.35 191.35 187.35 190.15 0.0M
2023-12-05 186.95 186.95 186.90 186.90 0.0M
2023-12-04 185.05 188.40 185.05 186.85 0.0M
2023-12-01 186.50 186.90 186.50 186.90 0.0M
2023-11-28 182.30 182.30 180.45 180.45 0.0M
2023-11-24 182.30 182.30 182.30 182.30 0.0M
2023-11-23 182.10 182.50 182.10 182.30 0.0M
2023-11-22 181.95 181.95 181.95 181.95 0.0M
2023-11-21 179.05 179.05 179.05 179.05 0.0M
2023-11-20 180.30 180.30 178.65 178.65 0.0M
2023-11-17 183.10 183.30 182.00 182.00 0.0M
2023-11-16 184.35 184.40 184.35 184.40 0.0M
2023-11-15 184.05 185.90 182.85 182.85 0.0M
2023-11-14 182.10 182.10 182.10 182.10 0.0M
2023-11-13 179.90 180.40 177.75 178.45 0.0M
2023-11-10 179.10 180.60 177.80 177.80 0.0M
2023-11-09 178.20 178.20 178.20 178.20 0.0M
2023-11-08 178.00 178.30 178.00 178.30 0.0M
2023-11-07 181.95 182.00 179.25 180.65 0.0M
2023-11-02 177.00 182.50 177.00 182.50 0.0M
2023-11-01 183.00 184.50 175.95 175.95 0.0M
2023-10-31 180.80 180.90 179.75 179.75 0.0M
2023-10-30 180.55 180.55 179.70 179.70 0.0M
2023-10-27 181.45 181.45 181.45 181.45 0.0M
2023-10-26 173.50 183.35 173.50 183.30 0.0M
2023-10-25 180.00 180.00 175.60 177.35 0.0M
2023-10-24 181.55 181.55 181.55 181.55 0.0M
2023-10-23 181.25 183.40 180.75 181.30 0.0M
2023-10-20 184.60 184.60 184.00 184.00 0.0M
2023-10-19 185.20 185.85 183.15 185.85 0.0M
2023-10-18 192.70 192.70 190.60 190.60 0.0M
2023-10-16 192.20 192.20 192.10 192.10 0.0M
2023-10-13 196.05 197.00 196.05 197.00 0.0M
2023-10-12 195.10 195.85 195.10 195.85 0.0M
2023-10-11 199.05 199.05 197.00 197.00 0.0M
2023-10-09 195.50 195.90 195.00 195.00 0.0M
2023-10-06 196.15 196.15 193.05 193.05 0.0M
2023-10-05 199.10 199.10 199.10 199.10 0.0M
2023-10-02 199.45 199.75 196.70 198.65 0.0M
2023-09-28 196.05 196.05 196.05 196.05 0.0M
2023-09-27 195.20 195.20 195.20 195.20 0.0M
2023-09-26 192.60 192.60 192.60 192.60 0.0M
2023-09-25 193.70 196.90 193.70 196.90 0.0M
2023-09-22 193.60 194.50 193.00 194.50 0.0M
2023-09-21 195.00 195.70 195.00 195.70 0.0M
2023-09-20 198.95 199.45 198.95 199.45 0.0M
2023-09-19 198.80 200.50 198.75 198.75 0.0M
2023-09-18 202.20 202.20 202.20 202.20 0.0M
2023-09-15 204.70 204.70 204.70 204.70 0.0M
2023-09-14 204.10 204.10 204.10 204.10 0.0M
2023-09-13 200.30 200.70 199.85 199.85 0.0M
2023-09-12 201.50 201.50 200.10 200.10 0.0M
2023-09-11 202.00 203.80 200.00 200.00 0.0M
2023-09-08 203.10 203.10 202.00 202.00 0.0M
2023-09-07 208.40 208.40 203.20 203.20 0.0M
2023-09-05 213.90 213.90 213.90 213.90 0.0M
2023-09-04 213.40 214.30 210.50 210.50 0.0M
2023-09-01 210.30 212.40 210.30 212.40 0.0M
2023-08-30 211.20 211.20 207.70 208.90 0.0M
2023-08-29 210.50 210.50 209.50 209.50 0.0M
2023-08-28 211.50 212.90 210.90 210.90 0.0M
2023-08-25 204.30 204.30 204.30 204.30 0.0M
2023-08-24 210.30 210.50 207.10 207.70 0.0M
2023-08-23 208.00 208.00 208.00 208.00 0.0M
2023-08-21 204.50 204.50 204.50 204.50 0.0M
2023-08-18 202.90 202.90 197.75 201.30 0.0M
2023-08-17 199.80 203.80 199.80 203.80 0.0M
2023-08-15 205.30 205.30 204.70 204.70 0.0M
2023-08-14 206.60 206.60 206.60 206.60 0.0M
2023-08-11 199.15 199.15 199.15 199.15 0.0M
2023-08-10 204.10 204.10 204.10 204.10 0.0M
2023-08-09 202.90 202.90 202.90 202.90 0.0M
2023-08-08 200.40 204.90 200.40 204.20 0.0M
2023-08-07 204.20 204.20 204.20 204.20 0.0M
2023-08-04 201.80 204.70 201.60 204.70 0.0M
2023-08-03 201.60 201.60 201.60 201.60 0.0M
2023-08-01 207.40 207.40 205.50 205.50 0.0M
2023-07-31 203.10 206.00 203.10 206.00 0.0M
2023-07-28 198.20 203.10 198.20 203.10 0.0M
2023-07-27 191.10 200.40 191.10 200.40 0.0M
2023-07-26 191.85 192.80 189.85 189.85 0.0M
2023-07-25 193.50 193.50 190.70 190.70 0.0M
2023-07-24 194.10 194.15 190.10 193.50 0.0M
2023-07-21 192.95 192.95 192.95 192.95 0.0M
2023-07-20 186.65 186.65 186.65 186.65 0.0M
2023-07-19 188.90 188.90 187.35 187.35 0.0M
2023-07-18 189.05 189.10 186.10 187.25 0.0M
2023-07-17 188.20 188.50 186.55 187.35 0.0M
2023-07-14 188.00 189.00 187.00 187.00 0.0M
2023-07-13 195.40 195.40 191.00 191.65 0.0M
2023-07-12 198.60 198.60 197.10 197.10 0.0M
2023-07-10 189.15 197.05 189.15 197.05 0.0M
2023-07-07 194.45 194.45 193.55 193.55 0.0M
2023-07-06 193.30 195.20 191.00 193.30 0.0M
2023-07-05 199.10 199.10 195.00 195.30 0.0M
2023-07-04 199.20 199.20 199.20 199.20 0.0M
2023-07-03 200.10 200.10 195.95 197.10 0.0M
2023-06-30 198.95 199.90 197.10 199.80 0.0M
2023-06-29 194.95 196.95 190.20 196.95 0.0M
2023-06-27 189.35 190.80 189.35 190.80 0.0M
2023-06-26 188.25 188.25 188.25 188.25 0.0M
2023-06-23 188.40 188.40 186.00 186.00 0.0M
2023-06-22 189.30 189.30 186.55 186.55 0.0M
2023-06-21 188.00 188.80 187.00 188.80 0.0M
2023-06-20 192.75 192.75 189.50 189.50 0.0M
2023-06-19 193.95 193.95 193.70 193.70 0.0M
2023-06-16 190.05 194.10 190.05 194.10 0.0M
2023-06-15 193.80 193.80 192.35 192.35 0.0M
2023-06-14 195.85 195.85 193.50 193.50 0.0M
2023-06-13 193.95 194.05 193.95 194.05 0.0M
2023-06-12 192.50 192.50 191.05 192.50 0.0M
2023-06-09 194.30 194.30 194.30 194.30 0.0M
2023-06-08 191.30 193.75 191.30 193.75 0.0M
2023-06-07 194.10 194.85 192.30 194.85 0.0M
2023-06-05 192.85 195.65 192.85 195.65 0.0M
2023-06-02 189.80 195.15 189.80 195.15 0.0M
2023-06-01 188.55 188.70 184.70 184.70 0.0M
2023-05-31 187.75 187.75 187.60 187.60 0.0M
2023-05-30 193.80 193.80 190.00 190.00 0.0M
2023-05-26 189.65 189.65 189.65 189.65 0.0M
2023-05-25 187.65 189.40 187.35 189.40 0.0M
2023-05-24 191.30 191.30 187.40 187.85 0.0M
2023-05-23 195.20 196.10 191.40 191.80 0.0M
2023-05-22 187.80 189.20 186.05 189.20 0.0M
2023-05-18 191.00 191.00 191.00 191.00 0.0M
2023-05-17 189.25 189.25 189.25 189.25 0.0M
2023-05-16 189.00 189.00 187.90 188.30 0.0M
2023-05-15 194.00 194.15 191.85 191.85 0.0M
2023-05-12 192.65 192.65 189.25 190.15 0.0M
2023-05-11 188.70 192.15 188.70 192.15 0.0M
2023-05-10 191.90 191.90 187.90 187.90 0.0M
2023-05-09 193.20 193.20 189.25 189.25 0.0M
2023-05-08 193.85 194.80 190.80 192.45 0.0M
2023-05-05 190.60 192.80 188.55 190.80 0.0M
2023-05-04 188.15 192.05 188.15 189.75 0.0M
2023-05-03 190.40 191.25 187.70 189.80 0.0M
2023-05-02 190.25 190.25 188.00 188.80 0.0M
2023-04-28 188.25 188.65 188.25 188.65 0.0M
2023-04-27 186.45 191.95 181.80 186.35 0.0M
2023-04-26 193.00 193.05 191.50 191.85 0.0M
2023-04-25 194.75 198.70 194.75 196.90 0.0M
2023-04-24 199.65 199.65 195.70 199.40 0.0M
2023-04-21 199.70 199.70 197.55 197.55 0.0M
2023-04-20 199.70 199.70 198.00 198.00 0.0M
2023-04-19 200.00 200.00 200.00 200.00 0.0M
2023-04-17 202.00 202.00 202.00 202.00 0.0M
2023-04-13 201.00 203.80 196.10 199.50 0.0M
2023-04-12 203.70 203.70 201.00 201.00 0.0M
2023-04-11 199.35 203.40 199.35 203.40 0.0M
2023-04-06 197.35 201.40 197.35 198.80 0.0M
2023-04-05 205.00 205.00 198.65 200.10 0.0M
2023-04-04 211.80 211.80 205.00 205.00 0.0M
2023-04-03 214.80 214.80 214.20 214.30 0.0M
2023-03-31 210.00 212.00 210.00 210.00 0.0M
2023-03-30 204.00 204.00 204.00 204.00 0.0M
2023-03-29 206.00 208.00 206.00 208.00 0.0M
2023-03-28 206.00 206.00 202.00 202.00 0.0M
2023-03-27 206.00 206.00 204.00 206.00 0.0M
2023-03-23 204.00 204.00 202.00 202.00 0.0M
2023-03-22 204.00 204.00 204.00 204.00 0.0M
2023-03-21 206.00 208.00 206.00 208.00 0.0M
2023-03-20 202.00 202.00 202.00 202.00 0.0M
2023-03-16 206.00 206.00 206.00 206.00 0.0M
2023-03-15 210.00 210.00 204.00 204.00 0.0M
2023-03-14 208.00 210.00 208.00 210.00 0.0M
2023-03-13 204.00 206.00 204.00 206.00 0.0M
2023-03-10 210.00 212.00 206.00 206.00 0.0M
2023-03-09 210.00 214.00 210.00 214.00 0.0M
2023-03-08 214.00 214.00 214.00 214.00 0.0M
2023-03-07 214.00 214.00 214.00 214.00 0.0M
2023-03-06 216.00 216.00 214.00 214.00 0.0M
2023-03-03 214.00 214.00 214.00 214.00 0.0M
2023-03-02 206.40 212.60 206.40 212.60 0.0M
2023-03-01 212.00 214.00 208.00 208.00 0.0M
2023-02-28 214.00 214.00 214.00 214.00 0.0M
2023-02-27 216.00 216.00 212.00 214.00 0.0M
2023-02-24 210.00 210.00 210.00 210.00 0.0M
2023-02-23 214.00 214.00 214.00 214.00 0.0M
2023-02-21 212.00 216.00 210.00 212.00 0.0M
2023-02-20 214.00 216.00 214.00 216.00 0.0M
2023-02-17 210.00 212.00 210.00 212.00 0.0M
2023-02-16 212.00 214.00 212.00 212.00 0.0M
2023-02-15 210.00 210.00 210.00 210.00 0.0M
2023-02-14 210.00 210.00 210.00 210.00 0.0M
2023-02-13 212.00 216.00 212.00 214.00 0.0M
2023-02-10 206.00 206.00 206.00 206.00 0.0M
2023-02-09 210.00 212.00 208.00 208.00 0.0M
2023-02-08 208.00 208.00 208.00 208.00 0.0M
2023-02-07 212.00 212.00 212.00 212.00 0.0M
2023-02-06 212.00 214.00 210.00 210.00 0.0M
2023-02-03 206.00 212.00 204.00 212.00 0.0M
2023-02-02 210.00 212.00 206.00 206.00 0.0M
2023-02-01 222.00 222.00 206.00 208.00 0.0M
2023-01-31 214.00 216.00 212.00 216.00 0.0M
2023-01-30 222.00 226.00 216.00 218.00 0.0M
2023-01-27 218.00 220.00 218.00 220.00 0.0M
2023-01-26 214.00 220.00 214.00 216.00 0.0M
2023-01-25 212.00 212.00 212.00 212.00 0.0M
2023-01-24 214.00 216.00 210.00 216.00 0.0M
2023-01-23 216.00 216.00 214.00 214.00 0.0M
2023-01-20 212.00 212.00 210.00 212.00 0.0M
2023-01-19 218.00 218.00 210.00 210.00 0.0M
2023-01-18 220.00 220.00 218.00 218.00 0.0M
2023-01-17 222.00 222.00 222.00 222.00 0.0M
2023-01-16 228.00 228.00 222.00 226.00 0.0M
2023-01-13 218.00 220.00 218.00 220.00 0.0M
2023-01-12 220.00 232.00 218.00 218.00 0.0M
2023-01-11 218.00 230.00 218.00 220.00 0.0M
2023-01-10 220.00 222.00 218.00 220.00 0.0M
2023-01-09 224.00 224.00 222.00 222.00 0.0M
2023-01-06 224.00 224.00 218.00 218.00 0.0M
2023-01-05 214.00 224.00 214.00 216.00 0.0M
2023-01-04 218.00 218.00 218.00 218.00 0.0M
2023-01-03 218.00 218.00 218.00 218.00 0.0M
2023-01-02 212.00 214.00 212.00 214.00 0.0M