Lyxor Portfolio Strategy Defensiv UCITS ETF (Vermo (F702)

F702
🏛️ Alemania →
138.22
Última Actualización: 2025-10-03
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
2021-12-30 121.50 121.84 121.50 121.50 0.0M
2021-12-29 121.80 121.80 121.32 121.32 0.0M
2021-12-28 121.62 122.24 121.62 121.84 0.0M
2021-12-27 120.40 121.84 120.40 121.58 0.0M
2021-12-23 121.04 121.54 120.96 121.28 0.0M
2021-12-22 121.42 121.42 120.56 120.82 0.0M
2021-12-21 120.36 120.72 120.36 120.50 0.0M
2021-12-20 120.76 120.76 119.90 119.90 0.0M
2021-12-17 121.70 121.70 120.88 121.20 0.0M
2021-12-16 122.14 122.14 121.30 121.32 0.0M
2021-12-15 121.44 121.44 120.42 120.42 0.0M
2021-12-14 121.12 121.12 120.40 120.40 0.0M
2021-12-13 122.02 122.02 120.92 120.92 0.0M
2021-12-10 121.68 121.68 120.64 121.18 0.0M
2021-12-09 122.02 122.02 121.00 121.22 0.0M
2021-12-08 122.30 122.30 121.10 121.10 0.0M
2021-12-07 120.78 121.82 120.78 121.64 0.0M
2021-12-06 120.42 120.64 119.84 120.30 0.0M
2021-12-03 120.28 120.28 119.74 119.74 0.0M
2021-12-02 120.64 120.64 119.88 119.88 0.0M
2021-12-01 121.48 121.48 120.14 120.58 0.0M
2021-11-30 120.24 120.36 119.86 119.88 0.0M
2021-11-29 121.38 121.38 120.46 120.56 0.0M
2021-11-26 121.80 121.80 118.80 120.00 0.0M
2021-11-25 121.94 122.08 121.92 122.02 0.0M
2021-11-24 121.76 122.00 121.60 121.78 0.0M
2021-11-23 122.76 122.76 121.44 121.44 0.0M
2021-11-22 122.84 123.04 122.64 122.64 0.0M
2021-11-19 122.70 123.08 122.68 122.68 0.0M
2021-11-18 123.30 123.30 122.44 122.44 0.0M
2021-11-17 123.78 123.78 122.50 123.06 0.0M
2021-11-16 122.50 123.22 122.50 122.88 0.0M
2021-11-15 123.10 123.10 122.02 122.54 0.0M
2021-11-12 122.76 122.76 122.14 122.28 0.0M
2021-11-11 121.82 122.24 121.82 122.00 0.0M
2021-11-10 121.50 122.06 121.20 121.74 0.0M
2021-11-09 122.04 122.04 121.48 121.48 0.0M
2021-11-08 122.12 122.12 121.16 121.78 0.0M
2021-11-05 121.16 121.88 121.16 121.52 0.0M
2021-11-04 120.78 121.26 120.72 121.22 0.0M
2021-11-03 121.02 121.02 120.24 120.24 0.0M
2021-11-02 121.58 121.58 121.10 121.10 0.0M
2021-11-01 121.66 121.66 120.80 121.26 0.0M
2021-10-29 120.92 120.92 120.18 120.66 0.0M
2021-10-28 120.70 120.72 120.52 120.56 0.0M
2021-10-27 121.56 121.56 120.74 120.78 0.0M
2021-10-26 120.96 121.28 120.86 121.16 0.0M
2021-10-25 121.32 121.32 120.78 120.82 0.0M
2021-10-22 120.50 120.96 120.42 120.42 0.0M
2021-10-21 119.34 120.20 119.34 120.20 0.0M
2021-10-20 120.92 120.92 120.36 120.42 0.0M
2021-10-19 120.18 120.38 120.08 120.20 0.0M
2021-10-18 120.20 120.74 119.98 120.00 0.0M
2021-10-15 120.88 120.88 119.90 120.20 0.0M
2021-10-14 120.38 120.38 119.52 120.24 0.0M
2021-10-13 118.62 119.32 118.62 119.32 0.0M
2021-10-12 119.06 119.10 118.82 119.10 0.0M
2021-10-11 118.96 119.42 118.96 119.20 0.0M
2021-10-08 119.24 119.38 118.90 119.12 0.0M
2021-10-07 119.14 119.32 118.90 119.30 0.0M
2021-10-06 118.52 118.52 117.88 118.44 0.0M
2021-10-05 118.66 119.12 118.62 119.00 0.0M
2021-10-04 119.38 119.38 118.28 118.28 0.0M
2021-10-01 119.08 119.66 119.08 119.34 0.0M
2021-09-30 119.76 119.80 119.56 119.64 0.0M
2021-09-29 119.64 119.78 119.38 119.52 0.0M
2021-09-28 120.18 120.18 119.20 119.20 0.0M
2021-09-27 120.54 120.54 120.14 120.20 0.0M
2021-09-24 120.00 120.16 120.00 120.16 0.0M
2021-09-23 120.44 120.64 120.38 120.38 0.0M
2021-09-22 120.06 120.28 120.00 120.28 0.0M
2021-09-21 119.84 119.98 119.82 119.98 0.0M
2021-09-20 119.90 119.90 119.20 119.52 0.0M
2021-09-17 121.08 121.08 120.32 120.32 0.0M
2021-09-16 121.00 121.16 120.66 120.66 0.0M
2021-09-15 121.22 121.22 120.86 120.86 0.0M
2021-09-14 121.16 121.16 121.00 121.10 0.0M
2021-09-13 121.16 121.42 120.90 121.02 0.0M
2021-09-10 121.46 121.46 121.16 121.16 0.0M
2021-09-09 120.88 121.50 120.88 121.30 0.0M
2021-09-08 121.50 121.62 121.04 121.08 0.0M
2021-09-07 121.78 121.78 121.52 121.52 0.0M
2021-09-06 121.96 122.16 121.82 121.82 0.0M
2021-09-03 121.52 121.66 121.30 121.54 0.0M
2021-09-02 121.64 121.78 121.50 121.50 0.0M
2021-09-01 121.84 121.84 121.34 121.52 0.0M
2021-08-31 121.46 121.52 121.26 121.26 0.0M
2021-08-30 121.26 121.60 121.26 121.36 0.0M
2021-08-27 121.16 121.22 120.92 121.20 0.0M
2021-08-26 121.08 121.16 120.98 120.98 0.0M
2021-08-25 121.28 121.30 121.10 121.10 0.0M
2021-08-24 121.28 121.50 121.26 121.34 0.0M
2021-08-23 120.64 121.20 120.64 121.04 0.0M
2021-08-20 120.56 120.56 120.00 120.46 0.0M
2021-08-19 120.36 120.70 120.24 120.48 0.0M
2021-08-18 121.36 121.36 120.80 121.06 0.0M
2021-08-17 120.78 121.18 120.78 120.96 0.0M
2021-08-16 121.08 121.14 120.88 120.92 0.0M
2021-08-13 121.06 121.36 121.06 121.12 0.0M
2021-08-12 120.94 121.08 120.78 120.98 0.0M
2021-08-11 120.80 121.14 120.62 121.00 0.0M
2021-08-10 120.78 120.94 120.78 120.94 0.0M
2021-08-09 120.82 120.82 120.36 120.74 0.0M
2021-08-06 120.82 120.96 120.70 120.70 0.0M
2021-08-05 120.88 121.30 120.52 120.96 0.0M
2021-08-04 120.62 121.00 120.62 120.66 0.0M
2021-08-03 120.54 120.54 120.36 120.40 0.0M
2021-08-02 120.60 120.70 120.10 120.46 0.0M
2021-07-30 120.22 120.26 120.16 120.26 0.0M
2021-07-29 120.40 120.70 120.40 120.46 0.0M
2021-07-28 119.98 120.42 119.98 120.34 0.0M
2021-07-27 120.04 120.22 119.78 119.78 0.0M
2021-07-26 120.56 120.56 120.30 120.30 0.0M
2021-07-23 120.70 120.72 120.54 120.58 0.0M
2021-07-22 120.28 120.28 120.26 120.26 0.0M
2021-07-21 120.00 120.16 119.52 120.08 0.0M
2021-07-20 119.68 119.84 119.28 119.52 0.0M
2021-07-19 119.96 119.96 118.82 119.08 0.0M
2021-07-16 120.62 120.62 120.18 120.18 0.0M
2021-07-15 120.74 120.74 120.32 120.54 0.0M
2021-07-14 120.28 120.84 120.28 120.84 0.0M
2021-07-13 120.48 120.74 120.32 120.58 0.0M
2021-07-12 120.00 120.22 119.78 120.22 0.0M
2021-07-09 119.98 119.98 119.54 119.78 0.0M
2021-07-08 119.92 119.92 119.16 119.16 0.0M
2021-07-07 120.04 120.30 120.00 120.00 0.0M
2021-07-06 119.48 119.90 119.46 119.46 0.0M
2021-07-05 119.38 119.70 119.38 119.48 0.0M
2021-07-02 119.42 119.62 119.30 119.38 0.0M
2021-07-01 119.28 122.90 118.92 119.24 0.0M
2021-06-30 119.06 119.92 118.96 119.02 0.0M
2021-06-29 119.04 119.24 118.84 119.24 0.0M
2021-06-28 119.34 119.38 119.00 119.00 0.0M
2021-06-25 119.04 119.40 119.02 119.40 0.0M
2021-06-24 118.66 119.10 118.66 119.10 0.0M
2021-06-23 118.88 119.00 118.52 118.62 0.0M
2021-06-22 118.78 118.82 118.38 118.80 0.0M
2021-06-21 118.46 118.80 118.00 118.70 0.0M
2021-06-18 119.08 119.08 118.54 118.54 0.0M
2021-06-17 118.86 119.18 118.86 118.96 0.0M
2021-06-16 119.32 119.32 119.06 119.08 0.0M
2021-06-15 119.30 119.30 119.04 119.04 0.0M
2021-06-14 119.08 119.10 118.96 118.96 0.0M
2021-06-11 118.80 119.04 118.80 118.98 0.0M
2021-06-10 118.70 119.00 118.64 118.76 0.0M
2021-06-09 118.64 118.82 118.60 118.66 0.0M
2021-06-08 118.86 118.86 118.50 118.74 0.0M
2021-06-07 118.74 119.26 118.68 119.26 0.0M
2021-06-04 118.58 118.70 118.48 118.66 0.0M
2021-06-03 118.38 118.52 118.08 118.32 0.0M
2021-06-02 118.30 118.60 118.22 118.40 0.0M
2021-06-01 118.34 119.26 117.88 118.16 0.0M
2021-05-31 118.30 118.30 117.84 117.84 0.0M
2021-05-28 117.72 118.08 117.72 118.08 0.0M
2021-05-27 117.64 117.80 117.64 117.72 0.0M
2021-05-26 117.40 117.80 117.40 117.66 0.0M
2021-05-25 117.30 117.66 117.22 117.44 0.0M
2021-05-21 117.12 117.16 117.04 117.16 0.0M
2021-05-20 116.72 116.94 116.34 116.94 0.0M
2021-05-19 116.48 116.48 116.22 116.22 0.0M
2021-05-18 117.08 117.08 116.88 116.88 0.0M
2021-05-17 117.10 117.10 116.50 116.76 0.0M
2021-05-14 116.50 116.90 116.50 116.76 0.0M
2021-05-13 115.86 116.56 115.54 116.32 0.0M
2021-05-12 116.52 116.74 116.22 116.22 0.0M
2021-05-11 117.06 117.06 116.30 116.42 0.0M
2021-05-10 117.50 117.56 117.26 117.52 0.0M
2021-05-07 117.50 117.66 117.12 117.58 0.0M
2021-05-06 117.26 117.28 117.06 117.18 0.0M
2021-05-05 116.98 117.18 116.88 117.18 0.0M
2021-05-04 117.38 117.38 116.46 116.46 0.0M
2021-05-03 117.12 117.30 116.94 117.12 0.0M
2021-04-30 116.86 117.08 116.60 116.80 0.0M
2021-04-29 117.40 117.40 116.60 116.76 0.0M
2021-04-28 117.42 117.42 117.12 117.12 0.0M
2021-04-27 117.50 117.50 117.20 117.20 0.0M
2021-04-26 117.26 117.38 117.02 117.38 0.0M
2021-04-23 117.12 117.32 117.06 117.12 0.0M
2021-04-22 117.42 117.44 117.22 117.24 0.0M
2021-04-21 117.10 117.18 116.60 117.02 0.0M
2021-04-20 117.12 117.12 116.60 116.60 0.0M
2021-04-19 117.80 117.80 116.96 117.08 0.0M
2021-04-16 117.24 117.62 117.22 117.52 0.0M
2021-04-15 116.96 117.26 116.96 117.24 0.0M
2021-04-14 117.04 117.04 116.74 116.74 0.0M
2021-04-13 116.66 116.98 116.64 116.76 0.0M
2021-04-12 118.04 118.04 116.64 116.64 0.0M
2021-04-09 117.20 117.20 116.94 116.94 0.0M
2021-04-08 116.74 117.18 116.74 117.06 0.0M
2021-04-07 117.06 117.08 116.72 116.84 0.0M
2021-04-06 117.20 117.24 116.68 117.24 0.0M
2021-04-01 117.46 117.46 116.50 116.88 0.0M
2021-03-31 116.18 116.26 115.72 116.22 0.0M
2021-03-30 116.10 116.10 115.64 116.04 0.0M
2021-03-29 116.16 116.24 115.78 115.94 0.0M
2021-03-26 115.94 116.12 115.88 116.00 0.0M
2021-03-25 115.36 115.64 115.26 115.64 0.0M
2021-03-24 115.46 115.66 115.46 115.66 0.0M
2021-03-23 115.72 115.74 115.68 115.74 0.0M
2021-03-22 115.62 115.72 115.56 115.72 0.0M
2021-03-19 115.66 115.92 115.64 115.74 0.0M
2021-03-18 115.88 116.00 115.48 115.90 0.0M
2021-03-17 116.02 116.02 115.72 115.74 0.0M
2021-03-16 115.82 116.32 115.82 116.06 0.0M
2021-03-15 115.80 115.86 115.40 115.58 0.0M
2021-03-12 115.24 115.26 115.02 115.26 0.0M
2021-03-11 115.44 115.78 115.28 115.58 0.0M
2021-03-10 115.08 115.26 114.78 115.16 0.0M
2021-03-09 114.68 115.10 114.68 115.10 0.0M
2021-03-08 114.22 114.64 114.18 114.64 0.0M
2021-03-05 113.90 114.12 113.42 113.60 0.0M
2021-03-04 113.94 114.48 113.94 114.20 0.0M
2021-03-03 114.98 115.04 114.48 114.48 0.0M
2021-03-02 115.42 115.42 114.66 114.66 0.0M
2021-03-01 114.72 115.20 114.34 114.88 0.0M
2021-02-26 113.48 114.08 113.48 113.60 0.0M
2021-02-25 115.24 115.24 114.40 114.40 0.0M
2021-02-24 114.90 115.30 114.76 115.30 0.0M
2021-02-23 115.60 115.60 114.74 115.08 0.0M
2021-02-22 115.40 115.46 114.96 115.46 0.0M
2021-02-19 115.50 115.80 115.50 115.80 0.0M
2021-02-18 116.10 116.10 115.50 115.50 0.0M
2021-02-17 116.28 116.36 116.06 116.06 0.0M
2021-02-16 116.96 116.96 116.32 116.44 0.0M
2021-02-15 116.76 116.82 116.54 116.54 0.0M
2021-02-12 116.16 116.44 116.06 116.26 0.0M
2021-02-11 116.08 116.22 116.08 116.20 0.0M
2021-02-10 116.10 116.40 115.80 115.80 0.0M
2021-02-09 117.16 117.16 115.70 115.96 0.0M
2021-02-08 115.70 116.38 115.70 116.06 0.0M
2021-02-05 116.02 116.02 115.74 115.74 0.0M
2021-02-04 115.36 115.52 115.12 115.52 0.0M
2021-02-03 115.86 115.86 115.46 115.46 0.0M
2021-02-02 115.02 115.28 114.98 115.28 0.0M
2021-02-01 114.30 114.56 113.96 114.56 0.0M
2021-01-29 113.72 113.98 113.60 113.60 0.0M
2021-01-28 113.84 114.72 113.38 114.64 0.0M
2021-01-27 115.10 115.10 114.18 114.62 0.0M
2021-01-26 114.98 115.36 114.98 115.22 0.0M
2021-01-25 115.22 115.36 115.00 115.00 0.0M
2021-01-22 115.18 115.18 114.82 115.00 0.0M
2021-01-21 115.88 115.88 115.46 115.46 0.0M
2021-01-20 115.10 115.70 115.10 115.70 0.0M
2021-01-19 115.34 115.34 114.72 114.86 0.0M
2021-01-18 114.56 114.88 114.56 114.88 0.0M
2021-01-15 115.24 115.24 114.64 114.64 0.0M
2021-01-14 114.98 115.48 114.98 115.30 0.0M
2021-01-13 114.66 114.90 114.66 114.90 0.0M
2021-01-12 114.56 114.72 114.56 114.62 0.0M
2021-01-11 114.74 114.86 114.64 114.64 0.0M
2021-01-08 115.02 115.06 114.72 114.72 0.0M
2021-01-07 114.34 114.58 114.34 114.48 0.0M
2021-01-06 113.96 114.22 113.94 114.22 0.0M
2021-01-05 114.04 114.04 113.56 113.90 0.0M
2021-01-04 114.94 116.08 113.72 113.72 0.0M