MULTI-UNITS LUXEMBOURG - Lyxor FTSE 100 UCITS ETF (D100)

D100
🏛️ Alemania →
162.64
Última Actualización: 2025-09-26
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
2025-09-26 161.14 162.64 161.14 162.64 0.0M
2025-09-25 161.48 161.54 160.94 160.94 0.0M
2025-09-24 161.12 162.12 161.12 161.82 0.0M
2025-09-23 161.80 161.82 161.52 161.54 0.0M
2025-09-22 161.42 161.70 161.30 161.70 0.0M
2025-09-19 161.92 161.94 161.50 161.50 0.0M
2025-09-18 162.40 162.44 162.20 162.20 0.0M
2025-09-17 161.90 162.70 161.90 162.24 0.0M
2025-09-16 163.80 163.80 161.82 161.90 0.0M
2025-09-15 164.30 164.30 163.90 163.90 0.0M
2025-09-12 164.30 164.74 163.98 163.98 0.0M
2025-09-11 163.70 164.28 163.62 164.28 0.0M
2025-09-10 163.66 164.00 162.90 162.90 0.0M
2025-09-09 162.58 163.12 162.58 162.90 0.0M
2025-09-08 162.50 162.50 162.30 162.34 0.0M
2025-09-05 162.40 162.88 162.24 162.24 0.0M
2025-09-04 161.20 162.50 161.20 162.38 0.0M
2025-09-03 160.34 161.36 160.34 161.36 0.0M
2025-09-02 162.04 162.04 159.74 159.74 0.0M
2025-09-01 162.58 162.62 161.94 162.62 0.0M
2025-08-29 162.60 162.60 161.84 161.94 0.0M
2025-08-28 164.02 164.02 163.04 163.04 0.0M
2025-08-27 164.48 164.48 163.74 163.90 0.0M
2025-08-26 163.92 163.92 163.56 163.56 0.0M
2025-08-25 164.34 164.34 163.96 164.00 0.0M
2025-08-22 164.00 164.62 164.00 164.28 0.0M
2025-08-21 163.90 164.26 163.44 164.26 0.0M
2025-08-20 162.28 163.90 162.28 163.78 0.0M
2025-08-19 161.72 162.26 161.72 162.26 0.0M
2025-08-18 161.76 161.78 161.48 161.78 0.0M
2025-08-15 163.40 163.40 161.46 161.46 0.0M
2025-08-14 161.96 162.74 161.96 162.74 0.0M
2025-08-13 161.18 161.40 161.18 161.40 0.0M
2025-08-12 161.20 161.48 160.88 160.88 0.0M
2025-08-11 159.92 160.50 159.92 160.36 0.0M
2025-08-08 159.80 159.84 159.34 159.36 0.0M
2025-08-07 159.30 159.58 159.14 159.58 0.0M
2025-08-06 159.68 159.68 159.36 159.40 0.0M
2025-08-05 159.98 160.10 159.30 159.30 0.0M
2025-08-04 158.30 158.94 158.30 158.94 0.0M
2025-08-01 159.28 159.28 157.78 158.00 0.0M
2025-07-31 160.92 160.94 160.14 160.38 0.0M
2025-07-30 159.60 160.40 159.60 160.40 0.0M
2025-07-29 159.32 160.22 159.32 160.22 0.0M
2025-07-28 159.06 159.14 158.58 158.82 0.0M
2025-07-25 158.78 158.78 158.34 158.34 0.0M
2025-07-24 159.28 159.78 159.26 159.26 0.0M
2025-07-23 158.56 158.98 158.56 158.86 0.0M
2025-07-22 157.66 157.66 157.30 157.52 0.0M
2025-07-21 157.50 157.64 157.38 157.64 0.0M
2025-07-18 157.70 157.70 157.16 157.28 0.0M
2025-07-17 156.94 157.42 156.94 157.42 0.0M
2025-07-16 156.46 156.98 155.76 155.76 0.0M
2025-07-15 157.28 157.28 156.40 156.40 0.0M
2025-07-14 156.56 157.02 156.56 157.02 0.0M
2025-07-11 157.84 157.84 156.48 156.50 0.0M
2025-07-10 157.30 158.14 157.26 158.14 0.0M
2025-07-09 156.08 156.34 156.08 156.10 0.0M
2025-07-08 155.10 155.62 154.78 155.62 0.0M
2025-07-07 154.86 155.44 154.86 155.34 0.0M
2025-07-04 154.82 154.98 154.58 154.96 0.0M
2025-07-03 154.64 155.34 154.64 155.34 0.0M
2025-07-02 155.96 155.96 153.52 153.66 0.0M
2025-07-01 155.54 155.54 154.38 155.18 0.0M
2025-06-30 156.18 156.18 154.90 154.90 0.0M
2025-06-27 155.86 156.12 155.42 156.12 0.0M
2025-06-26 155.20 155.56 155.20 155.56 0.0M
2025-06-25 155.94 155.94 154.78 154.78 0.0M
2025-06-24 156.42 156.42 155.52 155.52 0.0M
2025-06-23 154.90 155.36 154.90 155.26 0.0M
2025-06-20 156.22 156.80 155.50 155.50 0.0M
2025-06-19 156.10 156.18 156.00 156.00 0.0M
2025-06-18 156.62 156.62 156.30 156.54 0.0M
2025-06-17 156.86 156.96 156.76 156.76 0.0M
2025-06-16 157.88 158.08 157.68 157.68 0.0M
2025-06-13 156.90 157.90 156.90 157.60 0.0M
2025-06-12 158.02 158.02 157.22 157.92 0.0M
2025-06-11 158.72 158.72 158.20 158.28 0.0M
2025-06-10 158.64 158.68 158.60 158.60 0.0M
2025-06-09 159.22 159.22 158.66 158.74 0.0M
2025-06-06 158.24 158.90 158.18 158.90 0.0M
2025-06-05 158.34 158.70 158.28 158.48 0.0M
2025-06-04 158.24 158.24 158.16 158.18 0.0M
2025-06-03 157.80 158.10 157.52 158.02 0.0M
2025-06-02 157.72 157.72 157.08 157.48 0.0M
2025-05-30 157.36 158.04 157.36 157.66 0.0M
2025-05-29 158.20 158.20 156.66 156.68 0.0M
2025-05-28 158.42 158.42 157.24 157.24 0.0M
2025-05-27 158.34 158.74 158.18 158.18 0.0M
2025-05-26 159.72 159.72 158.50 158.70 0.0M
2025-05-23 157.62 157.62 155.06 156.88 0.0M
2025-05-22 156.84 157.16 156.52 157.16 0.0M
2025-05-21 157.36 157.40 156.84 157.40 0.0M
2025-05-20 156.50 157.72 156.50 157.72 0.0M
2025-05-19 155.40 155.98 154.74 155.98 0.0M
2025-05-16 155.78 156.14 155.54 156.14 0.0M
2025-05-15 153.14 154.96 153.14 154.96 0.0M
2025-05-14 153.90 154.16 153.10 153.50 0.0M
2025-05-13 153.70 154.64 153.70 154.10 0.0M
2025-05-12 153.84 154.14 153.40 154.14 0.0M
2025-05-09 152.10 152.48 152.10 152.26 0.0M
2025-05-08 152.32 152.64 151.68 151.68 0.0M
2025-05-07 152.00 152.00 151.54 151.64 0.0M
2025-05-06 152.62 152.62 152.14 152.56 0.0M
2025-05-05 151.92 153.12 151.92 153.12 0.0M
2025-05-02 151.74 151.88 151.20 151.88 0.0M
2025-04-30 150.28 150.28 149.38 150.16 0.0M
2025-04-29 149.26 149.84 149.10 149.84 0.0M
2025-04-28 149.22 149.22 148.90 148.96 0.0M
2025-04-25 148.70 148.74 148.32 148.32 0.0M
2025-04-24 147.82 148.18 147.82 148.18 0.0M
2025-04-23 148.30 148.76 147.62 147.62 0.0M
2025-04-22 144.92 146.22 144.92 146.22 0.0M
2025-04-17 144.02 145.02 143.70 145.02 0.0M
2025-04-16 144.40 144.78 144.02 144.78 0.0M
2025-04-15 143.26 145.16 143.26 145.16 0.0M
2025-04-14 139.70 141.76 139.70 141.74 0.0M
2025-04-11 138.22 138.28 137.86 137.86 0.0M
2025-04-10 143.02 143.02 137.74 137.74 0.0M
2025-04-09 134.82 134.82 132.96 133.14 0.0M
2025-04-08 136.44 139.80 136.44 138.92 0.0M
2025-04-07 142.24 142.24 134.70 135.38 0.0M
2025-04-04 149.18 149.18 142.24 142.24 0.0M
2025-04-03 152.04 152.04 150.86 150.86 0.0M
2025-04-02 154.62 154.62 153.84 154.16 0.0M
2025-04-01 155.28 155.28 154.02 154.96 0.0M
2025-03-31 154.02 154.30 153.18 153.92 0.0M
2025-03-28 155.82 156.46 155.32 155.32 0.0M
2025-03-27 155.58 156.04 155.08 156.04 0.0M
2025-03-26 155.78 155.78 155.16 155.64 0.0M
2025-03-25 155.34 156.04 155.34 155.52 0.0M
2025-03-24 154.34 154.88 154.34 154.68 0.0M
2025-03-21 155.16 155.16 154.38 154.38 0.0M
2025-03-20 155.56 155.94 155.38 155.90 0.0M
2025-03-19 154.82 155.48 154.64 155.48 0.0M
2025-03-18 154.80 154.92 154.72 154.92 0.0M
2025-03-17 154.20 154.70 153.84 154.60 0.0M
2025-03-14 152.58 153.54 152.58 153.54 0.0M
2025-03-13 152.10 152.54 152.10 152.54 0.0M
2025-03-12 151.20 152.14 151.10 152.00 0.0M
2025-03-11 152.24 152.24 150.52 150.60 0.0M
2025-03-10 154.92 154.92 153.14 153.14 0.0M
2025-03-07 154.44 154.82 154.00 154.66 0.0M
2025-03-06 156.30 156.30 154.58 154.62 0.0M
2025-03-05 157.64 157.76 156.06 156.06 0.0M
2025-03-04 159.20 159.52 158.02 158.02 0.0M
2025-03-03 159.82 160.62 159.82 160.44 0.0M
2025-02-28 157.76 159.04 157.76 159.04 0.0M
2025-02-27 157.20 158.42 157.20 158.42 0.0M
2025-02-26 156.64 157.20 156.64 157.20 0.0M
2025-02-25 155.62 156.14 155.60 155.60 0.0M
2025-02-24 155.64 156.02 155.06 155.68 0.0M
2025-02-21 155.86 156.20 155.86 156.08 0.0M
2025-02-20 156.34 156.58 155.92 155.92 0.0M
2025-02-19 157.46 157.46 156.44 156.50 0.0M
2025-02-18 157.34 157.34 157.10 157.20 0.0M
2025-02-17 156.90 156.90 156.44 156.90 0.0M
2025-02-14 156.26 156.44 155.78 155.78 0.0M
2025-02-13 156.62 156.62 156.08 156.54 0.0M
2025-02-12 156.70 156.74 156.62 156.66 0.0M
2025-02-11 156.26 156.46 156.04 156.46 0.0M
2025-02-10 155.68 156.46 155.68 156.42 0.0M
2025-02-07 155.28 155.30 154.88 155.04 0.0M
2025-02-06 154.98 155.70 154.98 155.44 0.0M
2025-02-05 152.92 154.06 152.92 154.06 0.0M
2025-02-04 152.96 153.24 152.96 153.22 0.0M
2025-02-03 154.02 154.02 152.78 153.74 0.0M
2025-01-31 153.90 154.22 153.90 154.20 0.0M
2025-01-30 151.98 153.62 151.98 153.62 0.0M
2025-01-29 151.48 151.84 151.34 151.80 0.0M
2025-01-28 151.00 151.36 150.90 151.14 0.0M
2025-01-27 149.68 150.22 149.68 150.06 0.0M
2025-01-24 150.96 150.96 149.98 149.98 0.0M
2025-01-23 150.14 150.88 150.10 150.88 0.0M
2025-01-22 150.50 150.74 149.72 150.08 0.0M
2025-01-21 149.76 150.26 149.66 150.26 0.0M
2025-01-20 149.62 149.76 149.56 149.76 0.0M
2025-01-17 149.04 149.66 149.04 149.58 0.0M
2025-01-16 147.16 148.08 147.16 148.08 0.0M
2025-01-15 145.54 146.62 145.54 146.42 0.0M
2025-01-14 145.46 145.46 144.28 144.28 0.0M
2025-01-13 145.22 145.50 144.90 145.50 0.0M
2025-01-10 147.22 147.22 146.10 146.10 0.0M
2025-01-09 145.80 147.48 145.80 147.48 0.0M
2025-01-08 147.88 148.02 146.28 146.80 0.0M
2025-01-07 146.90 147.44 146.90 147.44 0.0M
2025-01-06 147.12 147.64 147.06 147.64 0.0M
2025-01-03 147.98 147.98 147.22 147.22 0.0M
2025-01-02 146.98 148.12 146.68 148.12 0.0M