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
2021-12-30 154.12 154.34 154.04 154.18 0.0M
2021-12-29 154.60 154.92 153.42 153.96 0.0M
2021-12-28 153.96 154.96 153.96 154.62 0.0M
2021-12-27 152.94 154.04 152.94 154.04 0.0M
2021-12-23 152.70 153.64 152.70 153.42 0.0M
2021-12-22 151.94 152.40 151.66 152.40 0.0M
2021-12-21 151.22 151.82 151.00 151.60 0.0M
2021-12-20 150.00 150.28 149.70 149.92 0.0M
2021-12-17 151.66 151.92 151.20 151.92 0.0M
2021-12-16 153.62 153.62 151.90 152.26 0.0M
2021-12-15 151.50 151.50 150.66 150.72 0.0M
2021-12-14 152.82 152.90 150.32 150.58 0.0M
2021-12-13 151.12 152.36 151.12 151.52 0.0M
2021-12-10 152.26 152.34 151.64 151.64 0.0M
2021-12-09 153.38 153.38 152.02 152.14 0.0M
2021-12-08 152.78 152.80 151.82 152.24 0.0M
2021-12-07 151.60 153.00 151.34 153.00 0.0M
2021-12-06 149.70 150.58 149.14 150.24 0.0M
2021-12-03 150.62 150.62 149.54 149.54 0.0M
2021-12-02 152.00 152.00 148.78 149.54 0.0M
2021-12-01 152.80 152.80 150.94 152.26 0.0M
2021-11-30 150.32 151.64 149.52 150.96 0.0M
2021-11-29 152.60 152.98 151.90 152.34 0.0M
2021-11-26 155.26 155.26 151.62 151.62 0.0M
2021-11-25 156.10 157.18 155.80 155.96 0.0M
2021-11-24 155.96 155.96 155.30 155.74 0.0M
2021-11-23 155.84 155.98 155.04 155.04 0.0M
2021-11-22 155.80 157.50 155.80 156.72 0.0M
2021-11-19 156.54 157.04 156.42 156.42 0.0M
2021-11-18 157.50 157.50 155.68 156.14 0.0M
2021-11-17 157.48 157.48 156.70 156.70 0.0M
2021-11-16 156.88 157.50 156.54 156.76 0.0M
2021-11-15 156.92 157.16 155.74 156.14 0.0M
2021-11-12 154.22 156.46 154.22 155.82 0.0M
2021-11-11 156.12 156.12 155.12 155.40 0.0M
2021-11-10 155.74 155.74 154.16 154.70 0.0M
2021-11-09 155.36 155.36 154.40 154.40 0.0M
2021-11-08 155.50 155.50 154.20 154.82 0.0M
2021-11-05 154.92 155.26 154.18 154.54 0.0M
2021-11-04 154.36 154.36 154.10 154.26 0.0M
2021-11-03 154.14 154.14 153.10 153.12 0.0M
2021-11-02 154.72 154.84 154.16 154.52 0.0M
2021-11-01 155.16 155.16 153.00 154.52 0.0M
2021-10-29 153.88 153.88 152.62 153.88 0.0M
2021-10-28 153.68 154.02 153.36 153.36 0.0M
2021-10-27 155.12 155.12 153.86 154.00 0.0M
2021-10-26 155.72 155.72 154.42 154.42 0.0M
2021-10-25 153.50 154.50 153.50 154.50 0.0M
2021-10-22 154.04 154.04 153.30 153.30 0.0M
2021-10-21 152.60 154.26 152.60 152.96 0.0M
2021-10-20 154.32 154.32 153.58 153.80 0.0M
2021-10-19 154.54 154.54 152.88 153.52 0.0M
2021-10-18 154.24 154.36 152.86 153.32 0.0M
2021-10-15 154.18 155.38 152.88 153.54 0.0M
2021-10-14 152.02 152.72 151.78 152.68 0.0M
2021-10-13 151.78 151.78 151.06 151.20 0.0M
2021-10-12 151.10 151.14 150.32 150.92 0.0M
2021-10-11 150.48 151.52 150.48 151.52 0.0M
2021-10-08 151.06 151.18 150.72 150.90 0.0M
2021-10-07 150.56 151.08 150.30 151.08 0.0M
2021-10-06 149.54 149.70 148.60 149.32 0.0M
2021-10-05 149.70 150.42 149.52 150.14 0.0M
2021-10-04 150.18 150.32 149.22 149.22 0.0M
2021-10-01 154.00 154.00 145.02 150.18 0.0M
2021-09-30 151.66 151.66 151.20 151.20 0.0M
2021-09-29 151.18 151.52 151.04 151.18 0.0M
2021-09-28 152.24 152.24 150.72 150.72 0.0M
2021-09-27 153.04 153.04 152.20 152.40 0.0M
2021-09-24 152.16 152.30 151.76 152.06 0.0M
2021-09-23 152.38 153.74 152.34 152.48 0.0M
2021-09-22 151.44 152.30 151.28 151.90 0.0M
2021-09-21 150.76 151.44 150.50 150.90 0.0M
2021-09-20 150.90 150.90 150.32 150.66 0.0M
2021-09-17 153.14 153.14 152.10 152.10 0.0M
2021-09-16 152.42 152.90 152.42 152.54 0.0M
2021-09-15 152.54 152.74 152.22 152.44 0.0M
2021-09-14 152.54 152.68 152.34 152.34 0.0M
2021-09-13 153.00 153.26 152.54 152.54 0.0M
2021-09-10 152.70 153.20 152.54 152.54 0.0M
2021-09-09 151.92 153.22 151.92 152.92 0.0M
2021-09-08 152.62 152.96 152.08 152.34 0.0M
2021-09-07 153.14 153.50 152.80 152.88 0.0M
2021-09-06 153.16 153.88 153.16 153.58 0.0M
2021-09-03 152.58 152.94 152.44 152.84 0.0M
2021-09-02 152.68 152.92 152.56 152.74 0.0M
2021-09-01 152.74 152.80 152.18 152.56 0.0M
2021-08-31 152.48 152.48 151.56 152.12 0.0M
2021-08-30 151.96 152.16 151.58 152.16 0.0M
2021-08-27 151.08 151.82 151.08 151.66 0.0M
2021-08-26 151.22 151.22 150.92 150.92 0.0M
2021-08-25 151.12 151.72 151.02 151.72 0.0M
2021-08-24 151.04 151.50 151.04 151.26 0.0M
2021-08-23 150.40 151.24 150.16 150.58 0.0M
2021-08-20 149.54 149.88 148.86 149.78 0.0M
2021-08-19 149.64 149.64 148.60 149.36 0.0M
2021-08-18 151.04 151.50 150.88 150.88 0.0M
2021-08-17 150.78 151.12 150.64 150.88 0.0M
2021-08-16 150.98 151.20 150.46 150.94 0.0M
2021-08-13 151.62 153.12 151.38 151.54 0.0M
2021-08-12 151.42 151.74 151.22 151.46 0.0M
2021-08-11 151.28 151.52 151.00 151.32 0.0M
2021-08-10 150.86 151.08 150.60 150.90 0.0M
2021-08-09 150.36 150.76 150.14 150.38 0.0M
2021-08-06 150.58 150.70 150.34 150.34 0.0M
2021-08-05 150.06 150.40 149.82 150.24 0.0M
2021-08-04 150.10 150.16 149.64 149.90 0.0M
2021-08-03 149.56 149.70 149.34 149.50 0.0M
2021-08-02 154.44 157.16 147.56 149.84 0.0M
2021-07-30 151.24 151.78 151.04 151.46 0.0M
2021-07-29 152.00 152.24 152.00 152.02 0.0M
2021-07-28 151.24 151.94 151.24 151.84 0.0M
2021-07-27 151.82 151.98 150.00 151.02 0.0M
2021-07-26 152.08 152.12 151.48 151.98 0.0M
2021-07-23 152.04 152.58 152.00 152.44 0.0M
2021-07-22 151.62 151.82 151.48 151.76 0.0M
2021-07-21 150.56 152.00 150.48 150.92 0.0M
2021-07-20 150.00 150.46 149.40 150.04 0.0M
2021-07-19 150.68 151.60 148.90 149.18 0.0M
2021-07-16 151.52 151.96 151.06 151.28 0.0M
2021-07-15 152.00 152.00 151.52 151.80 0.0M
2021-07-14 152.26 152.54 151.92 152.04 0.0M
2021-07-13 150.40 150.64 150.16 150.60 0.0M
2021-07-12 149.52 150.10 149.50 150.10 0.0M
2021-07-09 148.88 149.60 148.88 149.60 0.0M
2021-07-08 149.34 149.38 148.00 148.44 0.0M
2021-07-07 149.62 150.26 149.62 150.04 0.0M
2021-07-06 149.40 149.76 148.54 149.00 0.0M
2021-07-05 149.20 149.58 149.00 149.34 0.0M
2021-07-02 148.88 149.14 148.70 148.98 0.0M
2021-07-01 148.76 150.14 148.22 148.74 0.0M
2021-06-30 148.64 149.00 148.00 148.30 0.0M
2021-06-29 148.10 148.74 147.90 148.38 0.0M
2021-06-28 148.32 148.44 147.94 147.94 0.0M
2021-06-25 147.74 148.18 147.74 147.96 0.0M
2021-06-24 147.46 148.00 147.26 148.00 0.0M
2021-06-23 147.50 149.12 146.98 147.02 0.0M
2021-06-22 147.10 147.34 146.76 147.30 0.0M
2021-06-21 146.20 147.02 146.20 146.84 0.0M
2021-06-18 147.56 147.56 146.56 146.56 0.0M
2021-06-17 146.76 147.50 146.76 147.50 0.0M
2021-06-16 146.60 147.22 146.54 147.06 0.0M
2021-06-15 146.98 147.00 146.66 146.72 0.0M
2021-06-14 146.98 146.98 146.66 146.70 0.0M
2021-06-11 146.10 146.64 145.82 146.60 0.0M
2021-06-10 145.42 145.78 145.38 145.78 0.0M
2021-06-09 145.40 145.66 145.20 145.54 0.0M
2021-06-08 145.62 145.68 145.12 145.12 0.0M
2021-06-07 145.42 146.42 145.24 145.34 0.0M
2021-06-04 144.96 145.58 144.96 145.26 0.0M
2021-06-03 144.90 144.90 144.26 144.82 0.0M
2021-06-02 144.40 145.02 144.40 145.02 0.0M
2021-06-01 144.48 145.76 144.16 144.38 0.0M
2021-05-31 143.96 144.30 143.74 143.74 0.0M
2021-05-28 143.88 144.42 143.88 143.96 0.0M
2021-05-27 143.26 143.62 143.06 143.62 0.0M
2021-05-26 142.76 143.26 142.76 143.26 0.0M
2021-05-25 144.98 144.98 142.28 142.30 0.0M
2021-05-21 142.14 142.72 141.96 142.28 0.0M
2021-05-20 141.46 142.14 140.72 142.14 0.0M
2021-05-19 142.10 142.10 140.04 140.54 0.0M
2021-05-18 142.54 142.70 142.24 142.30 0.0M
2021-05-17 142.38 142.38 141.60 142.04 0.0M
2021-05-14 141.44 142.00 141.44 142.00 0.0M
2021-05-13 140.50 141.58 139.98 141.16 0.0M
2021-05-12 142.00 142.38 141.34 141.34 0.0M
2021-05-11 142.42 142.42 141.32 141.70 0.0M
2021-05-10 143.78 144.66 143.26 143.26 0.0M
2021-05-07 143.74 143.80 143.22 143.52 0.0M
2021-05-06 143.54 143.54 142.64 143.02 0.0M
2021-05-05 142.84 143.90 142.84 143.20 0.0M
2021-05-04 143.18 143.88 141.62 141.86 0.0M
2021-05-03 142.62 143.94 142.22 142.80 0.0M
2021-04-30 142.42 142.64 142.26 142.42 0.0M
2021-04-29 142.98 143.30 142.42 142.52 0.0M
2021-04-28 142.90 143.00 142.66 142.66 0.0M
2021-04-27 142.88 143.06 142.62 142.92 0.0M
2021-04-26 143.20 143.62 142.64 142.92 0.0M
2021-04-23 143.00 143.16 142.66 143.16 0.0M
2021-04-22 143.14 143.62 142.82 143.26 0.0M
2021-04-21 142.46 143.56 142.22 142.60 0.0M
2021-04-20 143.50 143.50 141.92 141.92 0.0M
2021-04-19 144.50 144.50 143.52 143.52 0.0M
2021-04-16 143.66 144.24 143.66 144.12 0.0M
2021-04-15 143.30 143.94 143.30 143.76 0.0M
2021-04-14 142.94 143.32 142.86 143.06 0.0M
2021-04-13 142.76 142.86 142.36 142.82 0.0M
2021-04-12 142.08 142.84 142.08 142.36 0.0M
2021-04-09 142.96 143.04 142.68 142.96 0.0M
2021-04-08 142.68 142.90 142.68 142.80 0.0M
2021-04-07 142.82 142.82 142.16 142.36 0.0M
2021-04-06 144.00 144.00 142.76 143.04 0.0M
2021-04-01 142.16 143.34 142.10 142.54 0.0M
2021-03-31 141.54 142.10 141.42 141.86 0.0M
2021-03-30 141.70 141.78 141.42 141.78 0.0M
2021-03-29 141.38 141.62 141.16 141.36 0.0M
2021-03-26 141.00 141.24 140.72 141.18 0.0M
2021-03-25 140.04 140.22 139.60 140.22 0.0M
2021-03-24 139.92 140.34 139.30 140.34 0.0M
2021-03-23 140.24 140.96 140.24 140.58 0.0M
2021-03-22 140.28 141.00 140.26 140.62 0.0M
2021-03-19 140.02 141.00 140.00 140.52 0.0M
2021-03-18 141.20 141.28 140.76 140.90 0.0M
2021-03-17 141.24 141.40 140.70 140.72 0.0M
2021-03-16 141.00 141.60 140.82 141.42 0.0M
2021-03-15 140.56 140.82 140.30 140.52 0.0M
2021-03-12 140.16 140.20 139.84 139.94 0.0M
2021-03-11 140.20 140.74 140.16 140.52 0.0M
2021-03-10 139.14 140.14 139.14 139.72 0.0M
2021-03-09 138.88 139.58 138.88 139.58 0.0M
2021-03-08 138.30 139.34 138.10 139.10 0.0M
2021-03-05 137.52 138.36 136.96 137.26 0.0M
2021-03-04 137.94 138.30 136.94 137.98 0.0M
2021-03-03 140.60 140.60 138.46 138.46 0.0M
2021-03-02 140.00 140.00 138.82 139.02 0.0M
2021-03-01 138.76 140.00 138.30 140.00 0.0M
2021-02-26 136.96 137.76 136.96 137.18 0.0M
2021-02-25 140.00 140.00 138.34 138.34 0.0M
2021-02-24 138.90 139.50 138.82 139.38 0.0M
2021-02-23 140.12 140.12 138.00 138.82 0.0M
2021-02-22 139.92 140.08 139.32 139.74 0.0M
2021-02-19 140.00 140.98 140.00 140.74 0.0M
2021-02-18 141.52 141.52 140.48 140.48 0.0M
2021-02-17 141.62 141.84 141.04 141.12 0.0M
2021-02-16 141.82 141.84 141.40 141.44 0.0M
2021-02-15 145.00 145.00 139.94 141.62 0.0M
2021-02-12 139.62 140.74 139.62 140.64 0.0M
2021-02-11 140.14 140.56 140.10 140.26 0.0M
2021-02-10 139.88 140.28 139.48 139.48 0.0M
2021-02-09 139.74 139.74 138.92 139.50 0.0M
2021-02-08 139.08 139.92 139.08 139.70 0.0M
2021-02-05 139.50 139.58 139.06 139.06 0.0M
2021-02-04 137.74 138.64 137.74 138.62 0.0M
2021-02-03 138.06 138.38 137.82 138.08 0.0M
2021-02-02 137.02 137.66 136.68 137.66 0.0M
2021-02-01 135.50 136.00 135.34 135.90 0.0M
2021-01-29 134.28 135.08 134.28 134.36 0.0M
2021-01-28 135.30 136.54 134.60 136.22 0.0M
2021-01-27 137.12 138.02 136.18 136.56 0.0M
2021-01-26 136.94 138.04 136.94 137.60 0.0M
2021-01-25 133.00 138.22 133.00 137.26 0.0M
2021-01-22 137.64 137.64 136.50 137.28 0.0M
2021-01-21 139.00 139.00 138.10 138.10 0.0M
2021-01-20 137.46 138.42 137.46 138.20 0.0M
2021-01-19 137.54 137.74 136.94 137.22 0.0M
2021-01-18 136.94 137.30 136.80 137.06 0.0M
2021-01-15 137.56 137.56 136.78 136.78 0.0M
2021-01-14 137.16 137.96 137.16 137.82 0.0M
2021-01-13 136.72 137.34 136.40 137.08 0.0M
2021-01-12 137.04 137.04 136.18 136.70 0.0M
2021-01-11 136.56 136.90 136.22 136.66 0.0M
2021-01-08 136.78 137.18 136.44 136.82 0.0M
2021-01-07 135.36 136.48 135.18 136.00 0.0M
2021-01-06 134.56 135.44 134.40 135.24 0.0M
2021-01-05 134.20 134.58 133.74 134.52 0.0M
2021-01-04 136.58 136.58 133.86 133.90 0.0M