Lyxor Portfolio Strategy Offensiv UCITS ETF (Vermo (F703)

F703
🏛️ Alemania →
162.56
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
2025-09-26 163.04 164.12 162.56 162.56 0.0M
2025-09-25 163.70 164.42 162.58 162.58 0.0M
2025-09-24 163.58 164.90 163.58 164.28 0.0M
2025-09-23 164.18 164.68 163.86 164.10 0.0M
2025-09-22 162.60 164.20 162.60 164.20 0.0M
2025-09-19 162.90 162.90 162.68 162.68 0.0M
2025-09-18 164.06 164.40 164.06 164.26 0.0M
2025-09-17 162.98 163.68 162.80 163.08 0.0M
2025-09-16 164.34 164.52 162.86 162.86 0.0M
2025-09-15 164.22 164.22 162.10 162.10 0.0M
2025-09-12 163.54 163.54 162.60 162.60 0.0M
2025-09-11 162.94 163.62 162.08 162.08 0.0M
2025-09-10 162.66 163.38 162.60 162.60 0.0M
2025-09-09 162.72 163.24 162.44 162.64 0.0M
2025-09-08 163.24 163.54 162.64 162.84 0.0M
2025-09-05 162.52 163.44 161.92 162.86 0.0M
2025-09-04 161.02 162.34 161.02 162.34 0.0M
2025-09-03 160.36 162.22 160.36 162.22 0.0M
2025-09-02 162.58 162.58 160.94 161.40 0.0M
2025-09-01 162.26 163.88 162.04 163.88 0.0M
2025-08-29 162.98 164.42 161.52 162.90 0.0M
2025-08-28 163.04 163.48 162.78 163.30 0.0M
2025-08-27 163.26 163.28 162.90 163.24 0.0M
2025-08-26 162.74 163.44 162.50 162.66 0.0M
2025-08-25 163.82 164.28 163.10 164.28 0.0M
2025-08-22 162.56 164.40 162.28 164.40 0.0M
2025-08-21 162.58 163.54 162.28 163.54 0.0M
2025-08-20 161.66 163.70 161.66 163.70 0.0M
2025-08-19 162.68 163.62 162.68 163.62 0.0M
2025-08-18 163.32 163.34 161.96 162.74 0.0M
2025-08-15 163.90 164.08 162.90 164.08 0.0M
2025-08-14 162.32 163.72 161.94 163.72 0.0M
2025-08-13 162.36 162.36 162.20 162.20 0.0M
2025-08-12 162.08 162.90 161.78 162.90 0.0M
2025-08-11 161.76 162.88 161.64 162.88 0.0M
2025-08-08 161.26 162.28 160.84 161.76 0.0M
2025-08-07 161.12 161.62 161.00 161.46 0.0M
2025-08-06 160.00 160.74 159.22 160.74 0.0M
2025-08-05 160.18 160.78 159.86 160.78 0.0M
2025-08-04 159.66 161.30 159.28 161.30 0.0M
2025-08-01 161.40 161.40 159.10 159.12 0.0M
2025-07-31 163.02 163.02 161.40 162.06 0.0M
2025-07-30 162.38 162.98 162.08 162.98 0.0M
2025-07-29 162.56 163.32 162.16 163.32 0.0M
2025-07-28 160.52 161.52 160.32 161.28 0.0M
2025-07-25 160.36 161.48 160.36 161.06 0.0M
2025-07-24 161.32 161.44 161.28 161.44 0.0M
2025-07-23 160.88 162.14 160.82 162.14 0.0M
2025-07-22 159.60 159.90 159.38 159.84 0.0M
2025-07-21 161.12 161.84 160.70 161.84 0.0M
2025-07-18 160.88 161.20 160.00 160.92 0.0M
2025-07-17 160.60 160.82 159.96 160.66 0.0M
2025-07-16 159.60 160.26 158.94 158.94 0.0M
2025-07-15 160.12 161.12 159.42 161.12 0.0M
2025-07-14 157.54 158.90 157.54 158.90 0.0M
2025-07-11 159.26 160.00 157.96 160.00 0.0M
2025-07-10 159.60 159.60 158.56 158.68 0.0M
2025-07-09 157.84 159.56 157.60 159.56 0.0M
2025-07-08 158.86 158.86 157.84 157.84 0.0M
2025-07-07 157.86 158.00 156.70 158.00 0.0M
2025-07-04 156.80 157.80 156.24 156.24 0.0M
2025-07-03 158.30 159.36 157.38 157.38 0.0M
2025-07-02 157.98 158.60 157.78 158.60 0.0M
2025-07-01 158.38 158.78 156.54 158.78 0.0M
2025-06-30 159.18 159.18 157.90 157.90 0.0M
2025-06-27 157.80 158.80 157.42 158.30 0.0M
2025-06-26 156.90 157.86 156.86 157.34 0.0M
2025-06-25 157.10 158.10 157.10 157.24 0.0M
2025-06-24 156.70 157.34 156.70 156.78 0.0M
2025-06-23 155.90 156.54 155.60 155.60 0.0M
2025-06-20 155.78 157.12 155.78 157.04 0.0M
2025-06-19 155.90 156.28 155.58 155.58 0.0M
2025-06-18 155.54 157.06 155.54 156.40 0.0M
2025-06-17 156.24 156.86 155.98 156.58 0.0M
2025-06-16 156.72 158.24 155.96 158.24 0.0M
2025-06-13 155.62 156.00 154.96 155.96 0.0M
2025-06-12 157.70 157.70 156.64 157.40 0.0M
2025-06-11 158.58 158.58 158.24 158.24 0.0M
2025-06-10 159.16 159.16 157.98 158.58 0.0M
2025-06-09 157.62 158.56 157.62 158.56 0.0M
2025-06-06 157.64 159.16 157.64 158.26 0.0M
2025-06-05 157.44 158.60 157.44 158.60 0.0M
2025-06-04 157.66 158.34 156.96 157.58 0.0M
2025-06-03 157.18 157.56 156.26 157.24 0.0M
2025-06-02 156.12 157.10 155.20 157.10 0.0M
2025-05-30 157.04 157.48 155.24 157.46 0.0M
2025-05-29 158.00 159.02 156.34 156.34 0.0M
2025-05-28 156.94 157.12 156.02 156.76 0.0M
2025-05-27 156.22 157.06 156.22 157.06 0.0M
2025-05-26 156.26 156.72 156.02 156.02 0.0M
2025-05-23 156.28 156.28 154.44 154.44 0.0M
2025-05-22 156.18 156.20 155.32 155.54 0.0M
2025-05-21 156.82 156.88 156.12 156.70 0.0M
2025-05-20 156.70 158.94 156.06 158.94 0.0M
2025-05-19 156.98 157.06 155.30 156.42 0.0M
2025-05-16 156.66 157.76 156.66 157.14 0.0M
2025-05-15 155.66 158.08 155.66 158.08 0.0M
2025-05-14 155.52 156.04 155.30 155.54 0.0M
2025-05-13 155.04 156.28 155.04 155.76 0.0M
2025-05-12 154.80 156.90 154.80 156.24 0.0M
2025-05-09 153.32 154.38 153.02 153.08 0.0M
2025-05-08 152.36 152.66 152.36 152.58 0.0M
2025-05-07 152.36 152.36 151.66 151.86 0.0M
2025-05-06 153.80 155.30 151.68 152.14 0.0M
2025-05-05 150.92 154.00 150.92 154.00 0.0M
2025-05-02 151.96 152.24 150.02 152.24 0.0M
2025-04-30 149.54 149.56 148.58 148.78 0.0M
2025-04-29 148.52 149.00 147.80 148.44 0.0M
2025-04-28 147.22 149.18 147.22 148.06 0.0M
2025-04-25 147.54 148.02 146.68 147.10 0.0M
2025-04-24 145.12 146.54 145.12 146.54 0.0M
2025-04-23 146.52 147.60 143.90 146.10 0.0M
2025-04-22 139.42 143.28 139.42 143.28 0.0M
2025-04-17 143.20 143.20 141.18 142.16 0.0M
2025-04-16 142.60 143.92 142.60 143.56 0.0M
2025-04-15 143.50 145.76 142.92 145.76 0.0M
2025-04-14 139.16 142.22 139.16 142.10 0.0M
2025-04-11 139.30 139.30 138.26 139.08 0.0M
2025-04-10 135.80 142.50 135.80 139.66 0.0M
2025-04-09 141.02 141.02 133.44 135.10 0.0M
2025-04-08 139.02 141.72 139.02 140.38 0.0M
2025-04-07 142.42 143.00 133.28 138.64 0.0M
2025-04-04 145.04 146.04 140.70 142.34 0.0M
2025-04-03 149.28 150.40 146.92 146.92 0.0M
2025-04-02 154.28 154.28 153.02 153.30 0.0M
2025-04-01 153.74 154.90 152.58 154.90 0.0M
2025-03-31 152.30 152.98 150.60 150.60 0.0M
2025-03-28 155.86 155.86 153.74 153.74 0.0M
2025-03-27 156.82 156.82 155.36 156.32 0.0M
2025-03-26 158.72 158.72 157.10 157.10 0.0M
2025-03-25 157.96 159.10 157.82 157.82 0.0M
2025-03-24 157.52 157.52 156.14 156.92 0.0M
2025-03-21 155.94 156.28 155.56 156.04 0.0M
2025-03-20 156.94 157.58 155.94 157.58 0.0M
2025-03-19 156.30 156.94 156.30 156.94 0.0M
2025-03-18 156.74 157.44 155.36 156.26 0.0M
2025-03-17 155.62 157.24 154.80 157.24 0.0M
2025-03-14 153.08 155.22 153.08 154.46 0.0M
2025-03-13 152.94 153.84 152.94 153.06 0.0M
2025-03-12 153.88 154.04 152.28 153.82 0.0M
2025-03-11 154.10 155.30 152.56 152.56 0.0M
2025-03-10 157.54 157.54 154.20 154.20 0.0M
2025-03-07 157.86 157.86 156.38 156.38 0.0M
2025-03-06 158.54 159.08 157.66 158.40 0.0M
2025-03-05 157.86 159.06 157.30 159.06 0.0M
2025-03-04 159.12 159.12 156.96 156.96 0.0M
2025-03-03 160.38 161.32 158.82 159.92 0.0M
2025-02-28 158.64 160.24 158.64 159.34 0.0M
2025-02-27 162.38 162.38 160.98 160.98 0.0M
2025-02-26 160.32 161.20 160.32 160.78 0.0M
2025-02-25 159.84 160.42 159.10 159.10 0.0M
2025-02-24 162.02 162.40 160.34 160.82 0.0M
2025-02-21 162.24 163.70 162.24 162.36 0.0M
2025-02-20 163.08 163.32 161.80 163.32 0.0M
2025-02-19 162.88 162.98 161.52 162.28 0.0M
2025-02-18 163.32 163.64 162.06 162.86 0.0M
2025-02-17 162.80 163.88 161.50 163.88 0.0M
2025-02-14 161.58 162.30 160.28 161.10 0.0M
2025-02-13 160.58 161.86 160.58 161.38 0.0M
2025-02-12 161.18 161.34 159.82 160.28 0.0M
2025-02-11 161.48 161.60 161.32 161.60 0.0M
2025-02-10 160.50 161.94 160.50 161.94 0.0M
2025-02-07 160.68 160.68 160.30 160.58 0.0M
2025-02-06 158.92 160.32 158.92 160.32 0.0M
2025-02-05 157.88 158.94 156.52 157.80 0.0M
2025-02-04 157.84 158.60 157.84 158.50 0.0M
2025-02-03 158.56 158.60 156.86 158.06 0.0M
2025-01-31 159.00 159.82 159.00 159.48 0.0M
2025-01-30 159.10 159.66 159.10 159.66 0.0M
2025-01-29 157.90 158.76 157.30 158.28 0.0M
2025-01-28 156.40 157.60 156.40 156.76 0.0M
2025-01-27 157.26 157.26 154.32 155.64 0.0M
2025-01-24 157.76 157.84 157.44 157.44 0.0M
2025-01-23 157.98 158.32 157.40 157.68 0.0M
2025-01-22 156.86 157.80 156.70 157.30 0.0M
2025-01-21 156.80 157.04 155.88 156.52 0.0M
2025-01-20 158.16 158.76 157.72 158.76 0.0M
2025-01-17 156.70 158.22 156.70 157.72 0.0M
2025-01-16 157.10 157.10 155.76 156.52 0.0M
2025-01-15 154.58 157.48 153.36 157.48 0.0M
2025-01-14 154.22 154.92 153.54 153.54 0.0M
2025-01-13 154.48 154.48 153.22 153.50 0.0M
2025-01-10 154.54 155.48 153.52 154.24 0.0M
2025-01-09 154.84 154.84 154.46 154.46 0.0M
2025-01-08 155.12 155.12 154.36 154.92 0.0M
2025-01-07 155.54 156.32 155.10 155.26 0.0M
2025-01-06 153.46 156.54 153.46 156.54 0.0M
2025-01-03 155.16 155.16 153.52 154.36 0.0M
2025-01-02 154.56 156.42 153.12 156.42 0.0M