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
2022-12-30 136.76 138.74 136.76 137.38 0.0M
2022-12-29 137.44 137.54 135.84 136.80 0.0M
2022-12-28 138.10 138.14 136.68 137.44 0.0M
2022-12-27 138.50 139.14 137.96 137.96 0.0M
2022-12-23 138.28 138.72 138.00 138.34 0.0M
2022-12-22 138.86 139.66 138.42 138.42 0.0M
2022-12-21 138.42 139.88 138.06 139.06 0.0M
2022-12-20 137.74 138.64 136.20 138.64 0.0M
2022-12-19 138.68 139.44 137.80 137.80 0.0M
2022-12-16 139.56 139.56 137.82 137.82 0.0M
2022-12-15 141.18 141.18 139.34 139.34 0.0M
2022-12-14 141.72 142.06 141.50 142.06 0.0M
2022-12-13 143.66 143.66 141.14 142.16 0.0M
2022-12-12 143.46 143.46 141.68 142.02 0.0M
2022-12-09 143.82 144.14 142.96 143.12 0.0M
2022-12-08 142.62 143.72 142.42 142.42 0.0M
2022-12-07 143.00 143.00 141.40 142.02 0.0M
2022-12-06 143.18 143.46 142.80 142.80 0.0M
2022-12-05 144.92 144.92 143.30 143.30 0.0M
2022-12-02 145.22 145.82 144.46 144.46 0.0M
2022-12-01 149.78 149.78 144.72 144.96 0.0M
2022-11-30 143.62 144.32 142.14 143.56 0.0M
2022-11-29 144.12 144.12 142.00 142.94 0.0M
2022-11-28 142.80 143.40 142.38 142.98 0.0M
2022-11-25 143.96 143.96 142.92 143.68 0.0M
2022-11-24 143.38 144.96 143.38 144.22 0.0M
2022-11-23 144.16 144.34 143.16 143.40 0.0M
2022-11-22 143.74 145.18 143.74 144.32 0.0M
2022-11-21 146.98 147.00 141.56 143.34 0.0M
2022-11-18 142.24 143.58 141.56 142.50 0.0M
2022-11-17 142.22 142.50 141.80 141.80 0.0M
2022-11-16 143.02 143.02 142.04 142.04 0.0M
2022-11-15 143.28 144.62 143.04 144.62 0.0M
2022-11-14 142.46 143.48 141.64 142.46 0.0M
2022-11-11 142.44 143.70 141.70 143.68 0.0M
2022-11-10 140.32 142.80 139.56 142.02 0.0M
2022-11-09 141.54 141.54 140.14 140.42 0.0M
2022-11-08 140.10 141.22 140.10 140.96 0.0M
2022-11-07 139.44 140.64 139.44 140.30 0.0M
2022-11-04 139.32 140.64 138.92 139.56 0.0M
2022-11-03 140.00 140.00 137.68 138.38 0.0M
2022-11-02 140.72 141.04 140.08 140.28 0.0M
2022-11-01 140.74 141.00 139.88 140.90 0.0M
2022-10-31 138.54 138.84 137.52 138.84 0.0M
2022-10-28 138.10 138.10 137.46 138.04 0.0M
2022-10-27 137.44 138.92 137.12 138.46 0.0M
2022-10-26 138.12 138.12 136.48 137.92 0.0M
2022-10-25 134.94 136.18 134.94 136.18 0.0M
2022-10-24 136.06 137.04 134.12 134.12 0.0M
2022-10-21 137.86 137.86 134.58 135.84 0.0M
2022-10-20 136.20 136.70 135.34 136.56 0.0M
2022-10-19 136.44 136.44 135.84 136.32 0.0M
2022-10-18 136.52 137.42 135.96 136.08 0.0M
2022-10-17 138.72 139.84 137.82 139.38 0.0M
2022-10-14 139.98 140.00 139.00 139.00 0.0M
2022-10-13 137.60 137.78 137.16 137.46 0.0M
2022-10-12 138.02 139.00 137.38 137.98 0.0M
2022-10-11 137.94 137.94 137.58 137.92 0.0M
2022-10-10 138.52 140.48 138.52 139.20 0.0M
2022-10-07 141.70 141.70 139.74 139.84 0.0M
2022-10-06 141.12 141.50 140.90 141.26 0.0M
2022-10-05 141.60 141.70 140.32 140.54 0.0M
2022-10-04 140.16 142.04 139.68 141.08 0.0M
2022-10-03 139.06 140.30 137.72 140.30 0.0M
2022-09-30 137.38 138.96 137.38 137.84 0.0M
2022-09-29 138.60 138.70 137.02 137.24 0.0M
2022-09-28 138.06 139.36 137.92 139.36 0.0M
2022-09-27 139.74 140.10 138.80 138.80 0.0M
2022-09-26 140.08 140.26 139.00 139.58 0.0M
2022-09-23 141.22 141.34 139.14 139.68 0.0M
2022-09-22 142.64 142.64 141.46 141.46 0.0M
2022-09-21 142.88 143.32 142.88 143.32 0.0M
2022-09-20 143.36 143.36 142.36 142.36 0.0M
2022-09-19 142.68 143.74 141.88 143.74 0.0M
2022-09-16 142.68 143.10 142.54 142.54 0.0M
2022-09-15 146.60 147.30 143.98 144.10 0.0M
2022-09-14 146.54 146.54 144.36 145.74 0.0M
2022-09-13 147.32 147.64 145.86 145.86 0.0M
2022-09-12 146.72 147.42 145.40 147.42 0.0M
2022-09-09 146.04 146.32 145.78 146.32 0.0M
2022-09-08 145.00 145.56 144.84 145.40 0.0M
2022-09-07 144.64 144.90 144.28 144.62 0.0M
2022-09-06 145.14 146.26 145.14 145.58 0.0M
2022-09-05 146.70 146.70 145.04 145.52 0.0M
2022-09-02 144.50 145.56 144.50 145.26 0.0M
2022-09-01 146.78 146.78 143.82 144.40 0.0M
2022-08-31 146.98 146.98 145.40 145.44 0.0M
2022-08-30 146.78 147.90 146.32 146.32 0.0M
2022-08-29 147.56 147.80 147.06 147.28 0.0M
2022-08-26 150.60 150.80 149.10 149.10 0.0M
2022-08-25 150.50 150.52 150.12 150.44 0.0M
2022-08-24 148.30 150.22 148.30 150.02 0.0M
2022-08-23 149.56 151.50 149.56 150.94 0.0M
2022-08-22 150.22 151.50 149.82 151.02 0.0M
2022-08-19 150.64 151.80 150.64 151.14 0.0M
2022-08-18 150.78 151.78 150.78 151.76 0.0M
2022-08-17 153.70 153.70 151.02 151.02 0.0M
2022-08-16 153.54 153.54 152.18 152.60 0.0M
2022-08-15 152.84 152.84 151.48 152.28 0.0M
2022-08-12 151.50 151.50 150.40 151.44 0.0M
2022-08-11 150.76 151.50 150.64 150.68 0.0M
2022-08-10 148.90 150.22 148.90 149.90 0.0M
2022-08-09 150.10 150.10 148.68 149.50 0.0M
2022-08-08 151.10 151.10 150.52 150.52 0.0M
2022-08-05 151.84 151.84 150.00 150.14 0.0M
2022-08-04 150.44 151.72 150.44 150.62 0.0M
2022-08-03 148.92 150.54 148.92 150.54 0.0M
2022-08-02 148.50 151.06 148.50 151.06 0.0M
2022-08-01 150.50 150.52 149.86 150.20 0.0M
2022-07-29 148.80 149.64 148.48 149.24 0.0M
2022-07-28 145.00 148.32 145.00 148.32 0.0M
2022-07-27 146.04 146.80 146.04 146.80 0.0M
2022-07-26 146.08 146.70 146.00 146.12 0.0M
2022-07-25 144.26 145.90 144.26 145.54 0.0M
2022-07-22 145.38 146.08 145.38 145.70 0.0M
2022-07-21 145.22 145.22 144.30 144.80 0.0M
2022-07-20 144.22 144.76 144.10 144.74 0.0M
2022-07-19 142.76 143.76 142.30 143.76 0.0M
2022-07-18 144.36 144.38 143.14 143.60 0.0M
2022-07-15 142.18 143.12 142.02 143.12 0.0M
2022-07-14 142.90 142.90 141.22 141.44 0.0M
2022-07-13 143.68 143.68 141.76 142.74 0.0M
2022-07-12 144.40 144.40 143.50 143.66 0.0M
2022-07-11 143.98 143.98 143.20 143.74 0.0M
2022-07-08 143.28 144.14 143.16 143.70 0.0M
2022-07-07 142.70 143.82 141.94 143.82 0.0M
2022-07-06 138.94 141.86 138.94 141.86 0.0M
2022-07-05 142.10 142.48 140.62 140.76 0.0M
2022-07-04 142.46 142.46 141.10 141.10 0.0M
2022-07-01 140.34 141.84 139.50 141.36 0.0M
2022-06-30 141.78 141.78 140.00 140.32 0.0M
2022-06-29 141.04 141.70 140.66 141.70 0.0M
2022-06-28 142.00 142.58 141.00 141.78 0.0M
2022-06-27 140.78 141.88 140.78 141.42 0.0M
2022-06-24 141.30 141.60 140.72 141.60 0.0M
2022-06-23 141.62 142.68 141.18 142.10 0.0M
2022-06-22 141.96 142.12 140.00 142.12 0.0M
2022-06-21 142.88 143.80 142.34 143.02 0.0M
2022-06-20 142.02 142.42 141.94 142.40 0.0M
2022-06-17 143.04 143.22 141.66 142.34 0.0M
2022-06-16 144.36 144.36 142.06 142.06 0.0M
2022-06-15 144.52 145.20 142.90 145.12 0.0M
2022-06-14 145.26 145.26 143.84 143.84 0.0M
2022-06-13 147.28 147.28 144.28 144.82 0.0M
2022-06-10 149.16 149.36 147.42 147.42 0.0M
2022-06-09 150.42 150.82 149.50 149.70 0.0M
2022-06-08 151.40 153.44 151.18 151.24 0.0M
2022-06-07 152.38 152.38 151.28 151.76 0.0M
2022-06-06 151.68 152.48 151.68 152.04 0.0M
2022-06-03 151.84 151.84 150.80 150.98 0.0M
2022-06-02 152.10 152.10 150.96 151.36 0.0M
2022-06-01 152.56 152.56 151.08 151.34 0.0M
2022-05-31 151.74 152.08 151.22 151.22 0.0M
2022-05-30 152.36 152.54 151.60 152.16 0.0M
2022-05-27 151.16 151.62 150.24 151.62 0.0M
2022-05-26 149.04 150.04 149.04 150.04 0.0M
2022-05-25 147.86 149.34 147.86 149.00 0.0M
2022-05-24 148.10 148.82 147.78 147.78 0.0M
2022-05-23 150.24 150.24 149.32 149.54 0.0M
2022-05-20 149.56 149.86 149.10 149.10 0.0M
2022-05-19 149.68 149.68 147.76 148.70 0.0M
2022-05-18 150.28 150.80 149.38 149.38 0.0M
2022-05-17 149.16 150.74 149.16 150.28 0.0M
2022-05-16 150.60 150.60 149.32 150.12 0.0M
2022-05-13 148.94 149.92 148.94 149.86 0.0M
2022-05-12 146.92 148.06 146.92 148.06 0.0M
2022-05-11 147.76 148.28 147.36 148.18 0.0M
2022-05-10 145.98 147.52 145.98 146.62 0.0M
2022-05-09 148.64 148.64 146.46 146.46 0.0M
2022-05-06 151.66 151.66 147.98 149.16 0.0M
2022-05-05 153.96 153.96 151.36 151.36 0.0M
2022-05-04 151.72 152.52 151.72 151.76 0.0M
2022-05-03 152.66 153.30 152.12 152.48 0.0M
2022-05-02 153.04 153.04 151.58 151.90 0.0M
2022-04-29 153.98 154.80 153.50 153.64 0.0M
2022-04-28 153.10 153.94 152.90 152.90 0.0M
2022-04-27 151.00 152.28 151.00 152.10 0.0M
2022-04-26 152.18 153.44 151.02 151.30 0.0M
2022-04-25 151.76 151.76 150.34 151.06 0.0M
2022-04-22 153.42 154.02 152.52 152.52 0.0M
2022-04-21 155.32 155.32 154.34 154.34 0.0M
2022-04-20 154.22 155.18 154.22 154.62 0.0M
2022-04-19 155.60 155.60 153.52 154.48 0.0M
2022-04-14 152.38 154.74 152.38 154.74 0.0M
2022-04-13 152.04 153.54 152.04 153.54 0.0M
2022-04-12 153.24 153.46 152.48 153.46 0.0M
2022-04-11 152.78 153.44 152.12 152.86 0.0M
2022-04-08 153.94 154.22 153.68 153.80 0.0M
2022-04-07 152.08 153.74 152.08 152.56 0.0M
2022-04-06 155.88 155.88 152.46 153.22 0.0M
2022-04-05 156.54 156.74 154.96 155.10 0.0M
2022-04-04 155.02 155.94 154.56 155.52 0.0M
2022-04-01 153.44 154.96 152.52 153.76 0.0M
2022-03-31 153.70 153.70 152.76 152.76 0.0M
2022-03-30 154.26 154.26 152.72 152.88 0.0M
2022-03-29 154.14 154.14 152.90 153.00 0.0M
2022-03-28 151.82 153.74 151.82 152.66 0.0M
2022-03-25 154.34 154.34 152.90 153.10 0.0M
2022-03-24 153.08 153.76 153.08 153.48 0.0M
2022-03-23 152.60 153.48 152.60 153.22 0.0M
2022-03-22 153.08 153.08 152.34 152.90 0.0M
2022-03-21 153.08 153.08 152.12 152.12 0.0M
2022-03-18 151.42 152.22 151.02 152.18 0.0M
2022-03-17 150.62 150.86 150.14 150.42 0.0M
2022-03-16 150.08 150.84 149.46 149.78 0.0M
2022-03-15 146.88 147.52 145.82 147.52 0.0M
2022-03-14 149.50 149.50 147.22 147.38 0.0M
2022-03-11 150.12 150.12 149.00 149.00 0.0M
2022-03-10 150.62 150.62 148.26 148.30 0.0M
2022-03-09 149.66 150.82 149.56 149.56 0.0M
2022-03-08 150.66 152.40 149.48 149.72 0.0M
2022-03-07 150.90 151.66 149.08 150.88 0.0M
2022-03-04 150.24 151.16 149.68 150.58 0.0M
2022-03-03 151.60 151.82 150.06 150.30 0.0M
2022-03-02 148.98 150.68 148.98 150.38 0.0M
2022-03-01 149.96 150.80 148.52 149.78 0.0M
2022-02-28 148.56 148.88 147.54 148.60 0.0M
2022-02-25 147.78 148.58 146.28 148.00 0.0M
2022-02-24 146.66 146.92 145.02 146.36 0.0M
2022-02-23 147.72 148.08 147.32 147.32 0.0M
2022-02-22 146.82 149.10 146.82 147.80 0.0M
2022-02-21 148.94 149.30 148.18 148.82 0.0M
2022-02-18 149.84 150.14 149.40 149.40 0.0M
2022-02-17 150.40 150.80 149.96 150.28 0.0M
2022-02-16 151.24 151.24 150.02 150.40 0.0M
2022-02-15 149.22 150.28 149.22 149.80 0.0M
2022-02-14 148.62 149.34 148.22 149.34 0.0M
2022-02-11 149.56 150.08 149.50 149.78 0.0M
2022-02-10 150.32 151.28 150.14 150.14 0.0M
2022-02-09 149.00 150.74 149.00 150.74 0.0M
2022-02-08 148.56 149.44 148.56 149.24 0.0M
2022-02-07 149.18 149.26 148.56 148.96 0.0M
2022-02-04 151.52 151.52 148.24 148.62 0.0M
2022-02-03 152.74 152.74 150.08 150.16 0.0M
2022-02-02 152.02 153.06 152.02 152.54 0.0M
2022-02-01 153.14 153.34 151.88 152.28 0.0M
2022-01-31 150.26 151.62 150.26 151.36 0.0M
2022-01-28 150.76 150.76 149.54 150.20 0.0M
2022-01-27 150.44 151.48 150.38 151.32 0.0M
2022-01-26 150.02 151.38 150.02 150.96 0.0M
2022-01-25 149.30 149.82 149.06 149.10 0.0M
2022-01-24 151.48 151.48 147.92 148.28 0.0M
2022-01-21 153.28 153.28 151.04 151.78 0.0M
2022-01-20 153.74 154.00 152.98 153.82 0.0M
2022-01-19 151.68 153.16 151.68 152.58 0.0M
2022-01-18 152.62 152.72 151.64 152.34 0.0M
2022-01-17 153.80 153.80 152.72 153.14 0.0M
2022-01-14 152.96 154.40 152.44 152.56 0.0M
2022-01-13 153.60 154.40 153.60 153.84 0.0M
2022-01-12 154.24 154.38 153.78 154.18 0.0M
2022-01-11 153.12 153.54 152.84 153.24 0.0M
2022-01-10 152.40 153.42 151.86 151.94 0.0M
2022-01-07 153.58 153.78 152.90 152.90 0.0M
2022-01-06 154.62 154.62 152.98 153.74 0.0M
2022-01-05 154.90 155.72 154.48 155.00 0.0M
2022-01-04 154.86 155.42 154.82 155.14 0.0M
2022-01-03 154.48 154.74 154.04 154.20 0.0M