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
2022-12-30 108.06 108.06 107.10 107.86 0.0M
2022-12-29 108.42 108.42 107.78 108.18 0.0M
2022-12-28 108.18 108.18 107.36 108.00 0.0M
2022-12-27 108.32 108.36 107.48 108.36 0.0M
2022-12-23 108.06 108.06 107.98 107.98 0.0M
2022-12-22 108.96 108.96 107.98 107.98 0.0M
2022-12-21 108.38 108.70 107.54 108.70 0.0M
2022-12-20 108.14 109.08 108.14 109.08 0.0M
2022-12-19 108.54 108.64 107.72 108.54 0.0M
2022-12-16 108.54 108.54 108.26 108.26 0.0M
2022-12-15 110.64 110.64 108.62 108.62 0.0M
2022-12-14 110.42 110.42 109.84 110.36 0.0M
2022-12-13 110.22 111.24 110.22 110.60 0.0M
2022-12-12 110.10 110.10 110.00 110.08 0.0M
2022-12-09 110.26 110.44 110.26 110.42 0.0M
2022-12-08 110.16 110.20 110.14 110.14 0.0M
2022-12-07 111.12 111.12 110.22 110.22 0.0M
2022-12-06 110.56 111.22 110.36 110.36 0.0M
2022-12-05 111.02 111.02 110.66 110.66 0.0M
2022-12-02 111.54 111.68 111.50 111.50 0.0M
2022-12-01 111.90 111.92 110.78 111.32 0.0M
2022-11-30 110.44 111.32 110.44 110.56 0.0M
2022-11-29 110.46 111.32 109.50 110.32 0.0M
2022-11-28 109.90 109.90 109.48 109.48 0.0M
2022-11-25 111.26 111.38 110.32 110.32 0.0M
2022-11-24 112.00 112.00 110.90 110.90 0.0M
2022-11-23 111.94 111.94 111.94 111.94 0.0M
2022-11-22 111.70 112.68 111.70 111.82 0.0M
2022-11-21 110.72 112.40 110.72 112.40 0.0M
2022-11-18 111.62 112.64 111.62 111.82 0.0M
2022-11-17 111.92 111.92 111.20 111.34 0.0M
2022-11-16 112.74 112.74 111.54 111.70 0.0M
2022-11-15 112.48 112.62 111.04 112.18 0.0M
2022-11-14 111.42 112.60 111.42 112.06 0.0M
2022-11-11 110.98 111.82 110.18 110.88 0.0M
2022-11-10 109.52 111.70 109.52 110.94 0.0M
2022-11-09 109.32 109.42 109.32 109.42 0.0M
2022-11-08 108.32 109.04 108.32 109.04 0.0M
2022-11-07 108.82 108.82 107.64 108.28 0.0M
2022-11-04 108.34 108.50 107.60 108.50 0.0M
2022-11-03 107.06 107.54 107.06 107.54 0.0M
2022-11-02 109.78 109.78 108.62 109.02 0.0M
2022-11-01 109.68 109.68 108.74 109.08 0.0M
2022-10-31 108.40 108.52 108.30 108.52 0.0M
2022-10-28 107.98 108.28 107.48 108.28 0.0M
2022-10-27 107.94 108.48 107.76 108.48 0.0M
2022-10-26 107.62 108.54 107.52 107.94 0.0M
2022-10-25 106.86 108.18 106.86 107.44 0.0M
2022-10-24 107.12 107.12 106.48 106.48 0.0M
2022-10-21 108.10 108.10 103.00 106.56 0.0M
2022-10-20 106.78 107.04 106.28 107.04 0.0M
2022-10-19 106.52 106.78 106.52 106.66 0.0M
2022-10-18 106.66 107.00 106.50 106.50 0.0M
2022-10-17 111.00 111.00 106.66 107.40 0.0M
2022-10-14 107.42 107.42 107.28 107.28 0.0M
2022-10-13 106.56 106.72 106.10 106.72 0.0M
2022-10-12 106.98 106.98 106.66 106.66 0.0M
2022-10-11 106.70 106.72 106.26 106.72 0.0M
2022-10-10 107.54 107.54 107.04 107.04 0.0M
2022-10-07 108.34 108.34 107.70 107.70 0.0M
2022-10-06 109.58 109.58 109.10 109.38 0.0M
2022-10-05 109.06 109.06 108.80 108.80 0.0M
2022-10-04 109.26 109.40 109.26 109.38 0.0M
2022-10-03 108.60 108.60 106.14 108.16 0.0M
2022-09-30 100.00 107.94 100.00 107.58 0.0M
2022-09-29 106.22 106.72 106.06 106.06 0.0M
2022-09-28 106.66 107.40 105.80 107.40 0.0M
2022-09-27 108.54 108.54 107.04 107.04 0.0M
2022-09-26 108.30 108.42 107.82 108.00 0.0M
2022-09-23 108.84 108.84 107.74 108.08 0.0M
2022-09-22 108.88 109.20 108.70 108.98 0.0M
2022-09-21 109.34 109.74 109.34 109.74 0.0M
2022-09-20 110.04 110.04 109.46 109.56 0.0M
2022-09-19 109.76 110.44 108.82 109.74 0.0M
2022-09-16 109.90 109.90 109.72 109.72 0.0M
2022-09-15 111.64 111.64 110.48 110.48 0.0M
2022-09-14 111.18 111.18 110.66 110.72 0.0M
2022-09-13 112.26 112.34 111.42 111.42 0.0M
2022-09-12 111.50 112.40 111.50 112.40 0.0M
2022-09-09 111.14 111.80 111.14 111.80 0.0M
2022-09-08 111.46 111.46 111.04 111.34 0.0M
2022-09-07 110.80 111.18 110.80 111.18 0.0M
2022-09-06 111.28 111.68 111.04 111.28 0.0M
2022-09-05 110.76 111.34 110.76 111.34 0.0M
2022-09-02 111.24 111.82 111.08 111.82 0.0M
2022-09-01 111.82 111.82 111.00 111.00 0.0M
2022-08-31 112.24 112.24 111.62 111.62 0.0M
2022-08-30 112.84 112.84 112.04 112.04 0.0M
2022-08-29 112.40 112.40 112.30 112.36 0.0M
2022-08-26 114.46 114.46 112.98 112.98 0.0M
2022-08-25 114.14 114.30 114.14 114.30 0.0M
2022-08-24 114.34 114.34 113.60 114.00 0.0M
2022-08-23 114.80 114.80 113.90 113.90 0.0M
2022-08-22 115.34 115.34 115.00 115.22 0.0M
2022-08-19 115.78 115.78 115.44 115.44 0.0M
2022-08-18 115.68 116.10 115.68 116.10 0.0M
2022-08-17 116.78 116.78 115.88 115.88 0.0M
2022-08-16 115.74 116.94 115.74 116.74 0.0M
2022-08-15 116.50 116.50 115.52 116.04 0.0M
2022-08-12 115.18 115.42 115.18 115.42 0.0M
2022-08-11 115.36 115.62 115.10 115.18 0.0M
2022-08-10 114.40 115.16 114.40 115.16 0.0M
2022-08-09 114.96 114.96 114.60 114.60 0.0M
2022-08-08 115.94 115.94 115.36 115.40 0.0M
2022-08-05 115.20 115.42 114.96 114.96 0.0M
2022-08-04 114.94 115.18 114.94 115.14 0.0M
2022-08-03 114.82 115.12 114.70 115.12 0.0M
2022-08-02 114.00 115.00 114.00 114.94 0.0M
2022-08-01 115.58 115.70 114.90 115.14 0.0M
2022-07-29 114.64 114.86 114.64 114.86 0.0M
2022-07-28 110.00 114.58 110.00 114.58 0.0M
2022-07-27 113.28 113.70 113.28 113.70 0.0M
2022-07-26 112.82 113.38 112.82 113.34 0.0M
2022-07-25 113.04 113.28 112.82 112.82 0.0M
2022-07-22 113.00 113.58 113.00 113.28 0.0M
2022-07-21 113.06 113.06 112.40 112.72 0.0M
2022-07-20 113.10 113.10 112.22 112.80 0.0M
2022-07-19 111.82 112.28 111.66 112.28 0.0M
2022-07-18 111.52 112.30 111.52 112.18 0.0M
2022-07-15 112.20 112.20 111.14 111.92 0.0M
2022-07-14 112.28 112.28 111.12 111.62 0.0M
2022-07-13 112.56 112.60 112.30 112.30 0.0M
2022-07-12 112.36 112.90 112.36 112.88 0.0M
2022-07-11 110.94 112.88 110.94 112.54 0.0M
2022-07-08 111.16 111.46 111.16 111.46 0.0M
2022-07-07 111.54 111.98 111.02 111.38 0.0M
2022-07-06 111.06 111.54 110.66 110.84 0.0M
2022-07-05 111.44 111.44 111.00 111.00 0.0M
2022-07-04 112.18 112.18 111.22 111.22 0.0M
2022-07-01 110.92 111.54 110.40 111.36 0.0M
2022-06-30 110.80 110.84 110.74 110.84 0.0M
2022-06-29 110.88 111.22 110.78 111.10 0.0M
2022-06-28 111.48 111.86 111.20 111.36 0.0M
2022-06-27 111.58 111.58 111.18 111.18 0.0M
2022-06-24 110.72 111.52 110.60 111.52 0.0M
2022-06-23 110.38 110.76 110.38 110.62 0.0M
2022-06-22 110.48 110.48 110.22 110.38 0.0M
2022-06-21 111.06 111.06 110.00 110.50 0.0M
2022-06-20 110.00 110.46 110.00 110.46 0.0M
2022-06-17 110.02 110.52 110.02 110.28 0.0M
2022-06-16 110.38 110.86 109.28 109.90 0.0M
2022-06-15 111.20 111.74 110.70 111.24 0.0M
2022-06-14 111.62 111.62 110.36 110.56 0.0M
2022-06-13 112.74 112.74 111.18 111.18 0.0M
2022-06-10 113.38 113.38 112.66 112.66 0.0M
2022-06-09 114.14 114.40 113.34 113.80 0.0M
2022-06-08 114.86 114.86 114.46 114.50 0.0M
2022-06-07 113.30 115.02 113.30 114.76 0.0M
2022-06-06 114.38 114.58 114.38 114.40 0.0M
2022-06-03 114.70 114.70 114.18 114.18 0.0M
2022-06-02 115.02 115.02 114.46 114.48 0.0M
2022-06-01 115.30 115.30 114.18 114.30 0.0M
2022-05-31 114.80 114.82 114.48 114.48 0.0M
2022-05-30 115.04 115.04 114.96 115.02 0.0M
2022-05-27 114.14 114.92 114.14 114.92 0.0M
2022-05-26 113.64 114.40 113.64 114.06 0.0M
2022-05-25 113.64 113.64 113.46 113.60 0.0M
2022-05-24 113.30 113.66 113.14 113.14 0.0M
2022-05-23 114.22 114.22 113.66 113.92 0.0M
2022-05-20 113.82 114.20 113.82 114.08 0.0M
2022-05-19 112.90 113.80 112.90 113.68 0.0M
2022-05-18 114.42 114.42 114.02 114.02 0.0M
2022-05-17 114.54 114.72 114.44 114.44 0.0M
2022-05-16 114.90 114.90 113.82 114.34 0.0M
2022-05-13 114.04 114.42 114.04 114.42 0.0M
2022-05-12 113.28 113.74 113.28 113.74 0.0M
2022-05-11 113.40 113.66 113.20 113.66 0.0M
2022-05-10 113.34 113.86 113.16 113.16 0.0M
2022-05-09 113.68 113.68 112.90 112.98 0.0M
2022-05-06 115.30 115.30 113.56 114.04 0.0M
2022-05-05 116.22 116.56 115.16 115.16 0.0M
2022-05-04 115.58 115.72 115.20 115.20 0.0M
2022-05-03 116.24 116.24 115.44 115.78 0.0M
2022-05-02 116.16 116.16 115.24 115.24 0.0M
2022-04-29 116.74 116.74 116.40 116.40 0.0M
2022-04-28 116.08 116.62 116.00 116.00 0.0M
2022-04-27 115.46 115.82 115.46 115.82 0.0M
2022-04-26 116.00 116.04 115.44 115.44 0.0M
2022-04-25 116.24 116.24 115.44 115.54 0.0M
2022-04-22 117.44 117.44 116.48 116.48 0.0M
2022-04-21 117.82 117.82 116.70 117.20 0.0M
2022-04-20 117.74 117.74 117.16 117.72 0.0M
2022-04-19 117.98 117.98 116.30 117.14 0.0M
2022-04-14 117.26 117.50 117.26 117.50 0.0M
2022-04-13 117.92 117.92 117.04 117.12 0.0M
2022-04-12 116.76 117.72 115.82 117.72 0.0M
2022-04-11 117.32 117.58 116.98 117.22 0.0M
2022-04-08 117.90 117.94 117.88 117.88 0.0M
2022-04-07 117.52 117.80 117.28 117.28 0.0M
2022-04-06 118.28 118.58 117.34 117.50 0.0M
2022-04-05 118.68 118.70 117.90 118.48 0.0M
2022-04-04 118.96 118.96 118.02 118.70 0.0M
2022-04-01 118.54 118.54 117.60 117.92 0.0M
2022-03-31 117.80 118.10 117.80 118.00 0.0M
2022-03-30 118.50 118.50 117.62 117.96 0.0M
2022-03-29 118.36 118.36 118.32 118.36 0.0M
2022-03-28 118.36 118.44 118.24 118.28 0.0M
2022-03-25 118.36 118.40 118.26 118.30 0.0M
2022-03-24 118.00 118.36 118.00 118.36 0.0M
2022-03-23 118.06 118.46 118.06 118.18 0.0M
2022-03-22 117.94 118.38 117.82 118.28 0.0M
2022-03-21 118.48 118.56 117.88 117.88 0.0M
2022-03-18 117.58 118.02 117.44 118.02 0.0M
2022-03-17 117.44 117.44 117.12 117.12 0.0M
2022-03-16 116.60 117.16 116.60 117.16 0.0M
2022-03-15 115.90 116.00 115.22 116.00 0.0M
2022-03-14 117.14 117.14 116.00 116.00 0.0M
2022-03-11 116.34 117.06 116.34 116.44 0.0M
2022-03-10 116.82 116.82 115.92 116.08 0.0M
2022-03-09 117.42 117.42 116.46 116.86 0.0M
2022-03-08 116.20 116.56 115.92 116.26 0.0M
2022-03-07 117.20 117.20 116.14 116.56 0.0M
2022-03-04 117.26 117.26 116.90 117.22 0.0M
2022-03-03 117.96 118.20 117.46 117.46 0.0M
2022-03-02 118.06 118.74 117.58 117.76 0.0M
2022-03-01 118.12 118.22 117.04 117.54 0.0M
2022-02-28 117.46 117.46 116.82 117.28 0.0M
2022-02-25 116.32 117.12 116.32 116.94 0.0M
2022-02-24 116.90 117.12 115.30 116.02 0.0M
2022-02-23 117.64 117.64 117.34 117.34 0.0M
2022-02-22 117.50 117.78 117.44 117.44 0.0M
2022-02-21 118.10 118.10 117.22 117.48 0.0M
2022-02-18 118.26 118.36 118.06 118.06 0.0M
2022-02-17 118.56 118.70 118.52 118.52 0.0M
2022-02-16 118.32 118.68 118.24 118.44 0.0M
2022-02-15 118.54 118.54 117.88 118.34 0.0M
2022-02-14 118.60 118.60 117.44 117.78 0.0M
2022-02-11 118.80 118.80 118.00 118.20 0.0M
2022-02-10 118.94 119.16 118.14 118.50 0.0M
2022-02-09 119.14 119.14 118.72 118.86 0.0M
2022-02-08 117.90 118.04 117.90 118.04 0.0M
2022-02-07 117.20 118.16 117.20 117.82 0.0M
2022-02-04 118.24 118.24 117.52 117.52 0.0M
2022-02-03 119.34 119.36 118.20 118.20 0.0M
2022-02-02 120.00 120.00 119.32 119.82 0.0M
2022-02-01 119.82 119.82 119.32 119.36 0.0M
2022-01-31 119.00 119.26 118.82 118.90 0.0M
2022-01-28 118.38 118.38 117.94 118.30 0.0M
2022-01-27 117.96 119.00 117.96 118.88 0.0M
2022-01-26 119.26 119.54 118.78 119.08 0.0M
2022-01-25 117.62 118.82 117.62 118.30 0.0M
2022-01-24 120.00 120.00 117.80 117.80 0.0M
2022-01-21 119.96 120.10 119.54 119.54 0.0M
2022-01-20 120.14 120.82 120.14 120.82 0.0M
2022-01-19 119.66 120.48 119.66 120.12 0.0M
2022-01-18 120.26 120.46 119.74 119.74 0.0M
2022-01-17 121.40 121.40 119.72 120.84 0.0M
2022-01-14 120.44 120.76 120.44 120.50 0.0M
2022-01-13 120.96 121.56 120.86 121.04 0.0M
2022-01-12 121.28 121.56 121.16 121.16 0.0M
2022-01-11 120.72 120.84 120.72 120.84 0.0M
2022-01-10 121.72 121.72 120.34 120.34 0.0M
2022-01-07 121.02 121.02 120.72 120.72 0.0M
2022-01-06 121.90 121.90 121.04 121.22 0.0M
2022-01-05 121.92 122.46 121.92 122.00 0.0M
2022-01-04 122.80 122.80 121.72 122.06 0.0M
2022-01-03 122.38 122.38 121.52 121.74 0.0M