Lyxor Portfolio Strategy UCITS (F701)

F701
🏛️ Alemania →
166.48
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
2025-09-26 167.28 167.46 166.48 166.48 0.0M
2025-09-25 167.40 167.42 166.36 166.36 0.0M
2025-09-24 166.90 167.82 166.90 167.82 0.0M
2025-09-23 166.72 168.50 166.24 168.50 0.0M
2025-09-22 166.96 167.00 166.36 167.00 0.0M
2025-09-19 166.52 167.32 165.80 167.32 0.0M
2025-09-18 167.40 167.40 165.92 167.16 0.0M
2025-09-17 165.56 166.30 165.56 165.90 0.0M
2025-09-16 166.44 166.76 166.20 166.76 0.0M
2025-09-15 166.94 167.48 166.12 167.48 0.0M
2025-09-12 166.86 166.86 166.38 166.52 0.0M
2025-09-11 166.16 167.20 165.48 166.52 0.0M
2025-09-10 165.56 167.06 165.56 167.06 0.0M
2025-09-09 165.34 166.46 165.34 166.46 0.0M
2025-09-08 165.78 166.52 165.00 166.52 0.0M
2025-09-05 165.10 165.66 164.78 165.20 0.0M
2025-09-04 164.26 164.98 164.26 164.98 0.0M
2025-09-03 163.94 164.94 163.14 164.94 0.0M
2025-09-02 164.48 164.48 163.22 164.04 0.0M
2025-09-01 164.60 164.82 164.22 164.82 0.0M
2025-08-29 165.00 165.36 164.60 165.36 0.0M
2025-08-28 164.92 165.82 164.50 165.82 0.0M
2025-08-27 164.50 165.68 163.92 165.68 0.0M
2025-08-26 165.62 166.06 164.48 166.06 0.0M
2025-08-25 165.88 166.98 164.96 166.40 0.0M
2025-08-22 165.06 166.64 165.06 166.64 0.0M
2025-08-21 165.08 165.98 164.84 165.98 0.0M
2025-08-20 164.24 166.30 164.24 166.30 0.0M
2025-08-19 165.18 165.72 164.92 165.72 0.0M
2025-08-18 165.14 165.14 164.18 165.00 0.0M
2025-08-15 165.92 165.92 164.70 165.00 0.0M
2025-08-14 164.82 165.48 164.50 165.04 0.0M
2025-08-13 164.14 165.44 164.14 165.44 0.0M
2025-08-12 164.46 165.82 164.46 164.80 0.0M
2025-08-11 164.78 164.90 164.02 164.90 0.0M
2025-08-08 163.40 164.60 163.40 164.10 0.0M
2025-08-07 163.66 165.46 163.66 165.46 0.0M
2025-08-06 165.06 165.24 163.12 163.32 0.0M
2025-08-05 165.28 165.28 163.14 163.92 0.0M
2025-08-04 162.64 164.42 162.62 163.78 0.0M
2025-08-01 163.84 163.84 162.00 163.26 0.0M
2025-07-31 166.58 166.58 163.58 163.58 0.0M
2025-07-30 163.74 165.22 163.74 164.56 0.0M
2025-07-29 164.90 164.92 163.98 164.46 0.0M
2025-07-28 163.32 164.52 163.32 163.60 0.0M
2025-07-25 163.62 164.32 162.74 163.26 0.0M
2025-07-24 163.98 165.10 163.94 165.10 0.0M
2025-07-23 163.60 163.80 163.48 163.48 0.0M
2025-07-22 162.64 163.90 162.00 162.40 0.0M
2025-07-21 163.12 163.44 162.30 163.28 0.0M
2025-07-18 161.90 162.84 161.90 161.90 0.0M
2025-07-17 161.94 162.94 161.80 162.94 0.0M
2025-07-16 161.64 162.10 160.46 160.46 0.0M
2025-07-15 161.98 163.18 161.76 163.18 0.0M
2025-07-14 161.02 161.28 160.98 161.20 0.0M
2025-07-11 162.06 162.06 161.28 161.44 0.0M
2025-07-10 161.46 162.40 161.46 162.20 0.0M
2025-07-09 161.60 163.18 161.36 163.18 0.0M
2025-07-08 161.88 162.32 161.62 162.06 0.0M
2025-07-07 161.04 161.04 160.88 160.94 0.0M
2025-07-04 161.28 161.28 161.02 161.04 0.0M
2025-07-03 161.42 162.28 161.42 162.12 0.0M
2025-07-02 160.64 162.46 160.46 162.46 0.0M
2025-07-01 161.20 161.20 159.40 159.40 0.0M
2025-06-30 160.90 162.00 160.14 160.14 0.0M
2025-06-27 160.60 161.68 160.60 161.68 0.0M
2025-06-26 159.60 161.06 159.60 160.88 0.0M
2025-06-25 161.00 161.22 160.04 160.28 0.0M
2025-06-24 159.82 160.40 158.24 158.24 0.0M
2025-06-23 159.52 159.52 158.80 159.12 0.0M
2025-06-20 164.80 164.80 159.50 160.32 0.0M
2025-06-19 159.90 159.90 159.18 159.46 0.0M
2025-06-18 159.76 160.58 159.76 160.10 0.0M
2025-06-17 159.78 161.64 159.60 161.64 0.0M
2025-06-16 159.54 160.64 158.76 158.76 0.0M
2025-06-13 161.10 161.10 160.00 160.58 0.0M
2025-06-12 161.38 161.38 160.16 161.16 0.0M
2025-06-11 162.20 162.44 161.20 161.96 0.0M
2025-06-10 161.14 163.00 160.90 163.00 0.0M
2025-06-09 161.74 161.80 160.90 161.46 0.0M
2025-06-06 161.26 161.72 161.22 161.22 0.0M
2025-06-05 161.76 161.80 161.28 161.28 0.0M
2025-06-04 161.38 162.54 160.90 161.22 0.0M
2025-06-03 160.98 161.40 160.38 161.02 0.0M
2025-06-02 160.28 161.72 159.46 161.72 0.0M
2025-05-30 160.66 161.34 160.28 160.28 0.0M
2025-05-29 161.72 161.72 160.46 160.46 0.0M
2025-05-28 160.98 161.50 160.68 161.00 0.0M
2025-05-27 160.46 161.16 160.46 161.04 0.0M
2025-05-26 160.02 161.56 159.74 160.22 0.0M
2025-05-23 160.44 160.46 158.66 159.10 0.0M
2025-05-22 159.96 160.24 159.50 160.24 0.0M
2025-05-21 161.34 161.82 160.14 161.82 0.0M
2025-05-20 161.58 161.90 161.20 161.90 0.0M
2025-05-19 160.92 161.84 159.92 160.68 0.0M
2025-05-16 161.36 161.60 160.68 160.86 0.0M
2025-05-15 159.76 165.00 159.74 165.00 0.0M
2025-05-14 159.46 160.32 159.46 159.52 0.0M
2025-05-13 160.90 160.90 159.56 159.98 0.0M
2025-05-12 162.40 162.40 160.42 160.86 0.0M
2025-05-09 160.00 160.00 157.86 158.52 0.0M
2025-05-08 158.92 159.18 158.56 159.18 0.0M
2025-05-07 158.10 158.42 157.54 158.42 0.0M
2025-05-06 157.90 158.00 156.74 158.00 0.0M
2025-05-05 157.04 158.64 155.02 158.64 0.0M
2025-05-02 158.10 158.76 155.44 158.76 0.0M
2025-04-30 155.44 155.70 155.10 155.62 0.0M
2025-04-29 154.86 155.50 154.60 154.90 0.0M
2025-04-28 154.92 154.94 154.12 154.22 0.0M
2025-04-25 154.86 155.84 153.40 153.88 0.0M
2025-04-24 151.38 153.56 151.38 153.28 0.0M
2025-04-23 153.94 153.94 153.02 153.80 0.0M
2025-04-22 149.04 150.52 148.60 150.36 0.0M
2025-04-17 151.28 151.28 150.24 150.72 0.0M
2025-04-16 151.34 151.90 150.76 151.56 0.0M
2025-04-15 151.68 153.56 151.08 153.56 0.0M
2025-04-14 150.54 151.24 149.90 150.30 0.0M
2025-04-11 149.56 149.56 146.86 147.68 0.0M
2025-04-10 150.74 151.00 148.72 148.72 0.0M
2025-04-09 145.00 145.00 142.98 143.88 0.0M
2025-04-08 148.98 149.50 146.74 149.24 0.0M
2025-04-07 145.16 149.14 142.88 147.68 0.0M
2025-04-04 155.10 155.10 148.76 148.76 0.0M
2025-04-03 159.08 159.08 154.74 155.62 0.0M
2025-04-02 160.92 161.40 160.34 161.14 0.0M
2025-04-01 161.26 162.54 160.26 162.54 0.0M
2025-03-31 160.80 160.80 159.26 159.74 0.0M
2025-03-28 161.62 162.68 160.62 160.62 0.0M
2025-03-27 161.98 163.08 161.88 163.08 0.0M
2025-03-26 162.46 163.46 162.46 162.62 0.0M
2025-03-25 162.36 163.16 162.36 162.76 0.0M
2025-03-24 162.68 163.18 161.64 163.18 0.0M
2025-03-21 161.16 161.88 159.98 161.46 0.0M
2025-03-20 162.66 162.66 161.68 161.68 0.0M
2025-03-19 161.62 162.04 161.20 161.56 0.0M
2025-03-18 160.72 163.04 160.72 161.24 0.0M
2025-03-17 160.94 162.60 160.00 162.60 0.0M
2025-03-14 160.04 160.44 159.84 159.92 0.0M
2025-03-13 159.56 160.40 159.12 159.12 0.0M
2025-03-12 159.98 160.36 159.30 160.20 0.0M
2025-03-11 161.06 161.14 158.58 159.06 0.0M
2025-03-10 161.92 163.04 161.18 162.74 0.0M
2025-03-07 162.98 163.14 161.92 161.92 0.0M
2025-03-06 163.94 163.94 162.48 163.40 0.0M
2025-03-05 164.52 164.88 163.94 164.00 0.0M
2025-03-04 165.80 165.80 163.66 164.52 0.0M
2025-03-03 166.14 167.84 165.84 167.44 0.0M
2025-02-28 164.80 165.52 164.48 164.88 0.0M
2025-02-27 166.16 166.82 165.76 166.32 0.0M
2025-02-26 165.62 166.56 165.62 166.22 0.0M
2025-02-25 165.74 165.98 165.14 165.42 0.0M
2025-02-24 166.40 166.56 165.60 165.96 0.0M
2025-02-21 166.68 167.72 166.56 167.72 0.0M
2025-02-20 166.38 167.42 166.38 166.66 0.0M
2025-02-19 167.64 167.84 166.84 167.52 0.0M
2025-02-18 167.16 167.84 166.32 167.84 0.0M
2025-02-17 166.96 168.18 165.94 168.18 0.0M
2025-02-14 166.18 166.68 166.10 166.10 0.0M
2025-02-13 165.78 166.60 165.42 166.32 0.0M
2025-02-12 165.14 166.46 164.30 164.30 0.0M
2025-02-11 165.74 166.14 165.20 165.20 0.0M
2025-02-10 165.10 166.62 165.10 166.10 0.0M
2025-02-07 164.60 165.66 164.58 164.84 0.0M
2025-02-06 164.00 164.94 163.74 163.74 0.0M
2025-02-05 163.08 164.24 162.02 163.26 0.0M
2025-02-04 163.12 163.68 162.18 163.24 0.0M
2025-02-03 164.60 165.10 162.74 165.10 0.0M
2025-01-31 164.64 165.04 164.18 164.62 0.0M
2025-01-30 164.38 165.00 163.84 164.52 0.0M
2025-01-29 163.30 163.82 163.26 163.38 0.0M
2025-01-28 162.30 162.78 161.48 162.24 0.0M
2025-01-27 161.64 162.02 160.62 161.44 0.0M
2025-01-24 162.68 162.90 161.22 161.22 0.0M
2025-01-23 163.24 163.24 162.42 162.94 0.0M
2025-01-22 162.08 163.16 161.66 161.98 0.0M
2025-01-21 161.24 162.64 161.24 161.82 0.0M
2025-01-20 163.20 163.20 161.64 161.64 0.0M
2025-01-17 162.30 163.40 162.10 163.28 0.0M
2025-01-16 161.84 162.60 161.62 162.26 0.0M
2025-01-15 159.90 162.00 159.08 162.00 0.0M
2025-01-14 159.84 160.00 159.26 159.34 0.0M
2025-01-13 159.76 159.90 159.00 159.44 0.0M
2025-01-10 160.78 161.12 159.06 159.88 0.0M
2025-01-09 159.58 160.38 159.32 160.00 0.0M
2025-01-08 159.78 160.24 159.10 159.30 0.0M
2025-01-07 160.02 161.02 159.18 159.94 0.0M
2025-01-06 159.16 160.22 159.10 160.20 0.0M
2025-01-03 160.68 160.72 159.50 160.72 0.0M
2025-01-02 160.06 160.76 159.16 160.22 0.0M