Classic All Share (CLALL)

CLALL
🏛️ Alemania →
11,346.80
Última Actualización: 2025-09-29
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
2023-12-29 9,120.46 9,138.98 9,111.69 9,138.98 0.0M
2023-12-28 9,155.60 9,155.60 9,083.36 9,104.85 0.0M
2023-12-27 9,110.75 9,147.75 9,095.00 9,135.70 0.0M
2023-12-22 9,116.36 9,123.03 9,055.03 9,077.85 0.0M
2023-12-21 9,138.50 9,166.26 9,103.51 9,141.86 0.0M
2023-12-20 9,177.33 9,207.84 9,114.31 9,200.72 0.0M
2023-12-19 9,085.69 9,146.99 9,080.31 9,146.77 0.0M
2023-12-18 9,085.96 9,102.96 9,037.56 9,072.25 0.0M
2023-12-15 9,170.67 9,220.39 9,117.18 9,142.44 0.0M
2023-12-14 8,913.04 9,168.09 8,912.07 9,145.72 0.0M
2023-12-13 8,924.21 8,968.58 8,880.91 8,882.02 0.0M
2023-12-12 9,004.69 9,025.27 8,919.27 8,936.42 0.0M
2023-12-11 9,000.23 9,000.47 8,963.87 8,991.96 0.0M
2023-12-08 8,949.41 9,034.76 8,949.41 9,007.62 0.0M
2023-12-07 8,984.56 8,984.56 8,885.34 8,961.84 0.0M
2023-12-06 8,963.30 9,042.46 8,946.73 9,018.34 0.0M
2023-12-05 8,891.66 8,953.52 8,891.66 8,947.54 0.0M
2023-12-04 8,938.79 9,005.68 8,907.08 8,912.75 0.0M
2023-12-01 8,852.64 8,927.66 8,837.66 8,925.82 0.0M
2023-11-30 8,882.29 8,888.99 8,814.04 8,823.06 0.0M
2023-11-29 8,789.96 8,890.60 8,789.96 8,875.85 0.0M
2023-11-28 8,789.73 8,797.08 8,747.52 8,787.87 0.0M
2023-11-27 8,843.46 8,874.08 8,808.84 8,815.52 0.0M
2023-11-24 8,785.60 8,848.14 8,755.89 8,840.72 0.0M
2023-11-23 8,772.99 8,791.93 8,752.97 8,786.31 0.0M
2023-11-22 8,748.72 8,801.18 8,748.72 8,782.71 0.0M
2023-11-21 8,873.42 8,886.66 8,733.69 8,734.42 0.0M
2023-11-20 8,875.33 8,899.85 8,854.19 8,874.07 0.0M
2023-11-17 8,788.02 8,925.05 8,788.02 8,865.73 0.0M
2023-11-16 8,907.11 8,907.11 8,757.86 8,758.12 0.0M
2023-11-15 8,874.91 8,984.15 8,873.12 8,925.15 0.0M
2023-11-14 8,592.71 8,857.32 8,591.91 8,855.27 0.0M
2023-11-13 8,577.13 8,588.94 8,552.98 8,581.34 0.0M
2023-11-10 8,646.16 8,648.97 8,515.16 8,549.29 0.0M
2023-11-09 8,571.27 8,726.11 8,571.27 8,695.94 0.0M
2023-11-08 8,484.50 8,588.53 8,479.57 8,549.90 0.0M
2023-11-07 8,443.35 8,510.15 8,439.90 8,487.45 0.0M
2023-11-06 8,611.64 8,611.64 8,469.47 8,475.67 0.0M
2023-11-03 8,480.94 8,641.04 8,480.94 8,568.73 0.0M
2023-11-02 8,240.22 8,486.98 8,240.22 8,439.67 0.0M
2023-11-01 8,207.06 8,213.89 8,121.59 8,204.66 0.0M
2023-10-31 8,134.03 8,208.75 8,134.03 8,180.26 0.0M
2023-10-30 8,147.29 8,182.80 8,116.22 8,121.81 0.0M
2023-10-27 8,120.72 8,161.90 8,095.04 8,110.20 0.0M
2023-10-26 8,160.96 8,161.36 8,075.45 8,110.73 0.0M
2023-10-25 8,312.39 8,312.39 8,153.44 8,189.31 0.0M
2023-10-24 8,250.26 8,345.46 8,246.42 8,311.35 0.0M
2023-10-23 8,250.16 8,251.53 8,128.90 8,235.79 0.0M
2023-10-20 8,300.19 8,307.38 8,244.14 8,244.14 0.0M
2023-10-19 8,448.76 8,453.49 8,350.19 8,353.98 0.0M
2023-10-18 8,571.37 8,590.56 8,475.98 8,484.17 0.0M
2023-10-17 8,571.84 8,616.87 8,497.46 8,576.68 0.0M
2023-10-16 8,576.80 8,617.75 8,528.33 8,592.18 0.0M
2023-10-13 8,647.66 8,662.06 8,553.94 8,558.32 0.0M
2023-10-12 8,777.11 8,812.96 8,656.68 8,656.68 0.0M
2023-10-11 8,785.72 8,785.72 8,683.45 8,730.16 0.0M
2023-10-10 8,691.64 8,815.62 8,691.64 8,802.06 0.0M
2023-10-09 8,645.88 8,673.69 8,591.36 8,637.17 0.0M
2023-10-06 8,617.44 8,689.76 8,576.00 8,687.44 0.0M
2023-10-05 8,653.09 8,681.19 8,602.01 8,605.10 0.0M
2023-10-04 8,605.05 8,669.49 8,539.67 8,626.26 0.0M
2023-10-03 8,756.57 8,769.92 8,646.55 8,651.65 0.0M
2023-10-02 8,914.89 8,965.66 8,774.56 8,802.72 0.0M
2023-09-29 8,804.60 8,960.78 8,804.60 8,874.50 0.0M
2023-09-28 8,738.88 8,764.19 8,670.35 8,764.19 0.0M
2023-09-27 8,750.15 8,797.29 8,728.86 8,737.08 0.0M
2023-09-26 8,873.21 8,873.21 8,767.11 8,767.11 0.0M
2023-09-25 9,019.84 9,029.97 8,869.39 8,907.85 0.0M
2023-09-22 9,028.22 9,070.35 9,018.46 9,046.13 0.0M
2023-09-21 9,191.38 9,193.03 9,067.97 9,067.97 0.0M
2023-09-20 9,155.26 9,275.97 9,155.26 9,230.37 0.0M
2023-09-19 9,106.87 9,163.29 9,093.34 9,136.31 0.0M
2023-09-18 9,224.04 9,232.20 9,105.33 9,114.56 0.0M
2023-09-15 9,277.49 9,323.98 9,227.12 9,228.78 0.0M
2023-09-14 9,152.91 9,239.23 9,077.20 9,229.66 0.0M
2023-09-13 9,142.85 9,181.44 9,116.43 9,152.76 0.0M
2023-09-12 9,216.80 9,225.60 9,132.54 9,165.22 0.0M
2023-09-11 9,196.46 9,227.07 9,191.65 9,210.88 0.0M
2023-09-08 9,197.08 9,211.27 9,096.90 9,152.68 0.0M
2023-09-07 9,221.94 9,248.35 9,139.93 9,176.08 0.0M
2023-09-06 9,284.85 9,298.91 9,251.30 9,258.03 0.0M
2023-09-05 9,361.88 9,377.11 9,309.04 9,321.55 0.0M
2023-09-04 9,393.55 9,445.03 9,378.36 9,383.56 0.0M
2023-09-01 9,396.85 9,404.32 9,338.86 9,375.24 0.0M
2023-08-31 9,321.65 9,442.00 9,313.50 9,397.47 0.0M
2023-08-30 9,343.07 9,345.23 9,287.42 9,305.00 0.0M
2023-08-29 9,278.79 9,348.22 9,275.81 9,339.23 0.0M
2023-08-28 9,203.65 9,254.63 9,194.68 9,240.77 0.0M
2023-08-25 9,156.13 9,207.38 9,150.30 9,154.32 0.0M
2023-08-24 9,300.70 9,336.34 9,182.47 9,187.26 0.0M
2023-08-23 9,266.77 9,271.90 9,209.52 9,247.76 0.0M
2023-08-22 9,215.97 9,277.91 9,215.97 9,243.82 0.0M
2023-08-21 9,215.08 9,255.39 9,177.75 9,177.96 0.0M
2023-08-18 9,289.07 9,289.07 9,173.27 9,217.67 0.0M
2023-08-17 9,395.43 9,404.58 9,334.96 9,342.34 0.0M
2023-08-16 9,367.42 9,439.34 9,360.09 9,431.01 0.0M
2023-08-15 9,480.55 9,489.51 9,387.80 9,404.36 0.0M
2023-08-14 9,465.01 9,524.26 9,436.76 9,467.69 0.0M
2023-08-11 9,559.72 9,576.58 9,492.22 9,496.70 0.0M
2023-08-10 9,540.07 9,640.91 9,540.07 9,603.02 0.0M
2023-08-09 9,498.98 9,599.87 9,498.98 9,512.69 0.0M
2023-08-08 9,471.03 9,527.18 9,455.94 9,469.65 0.0M
2023-08-07 9,511.18 9,586.52 9,482.92 9,514.62 0.0M
2023-08-04 9,489.16 9,549.28 9,454.61 9,539.13 0.0M
2023-08-03 9,497.87 9,504.10 9,429.90 9,485.70 0.0M
2023-08-02 9,606.24 9,608.50 9,484.90 9,526.23 0.0M
2023-08-01 9,741.34 9,741.34 9,650.37 9,650.66 0.0M
2023-07-31 9,735.03 9,778.23 9,721.21 9,761.60 0.0M
2023-07-28 9,735.64 9,751.64 9,630.34 9,741.91 0.0M
2023-07-27 9,664.97 9,772.23 9,663.41 9,759.00 0.0M
2023-07-26 9,627.06 9,656.43 9,563.12 9,635.88 0.0M
2023-07-25 9,631.82 9,643.53 9,607.49 9,635.35 0.0M
2023-07-24 9,596.79 9,635.23 9,569.95 9,621.48 0.0M
2023-07-21 9,596.17 9,631.51 9,570.10 9,624.74 0.0M
2023-07-20 9,660.72 9,694.70 9,612.68 9,629.96 0.0M
2023-07-19 9,615.49 9,689.03 9,594.88 9,671.02 0.0M
2023-07-18 9,459.52 9,594.32 9,455.96 9,582.57 0.0M
2023-07-17 9,490.96 9,506.81 9,454.22 9,471.06 0.0M
2023-07-14 9,560.94 9,572.18 9,529.34 9,530.04 0.0M
2023-07-13 9,567.37 9,625.49 9,549.92 9,582.61 0.0M
2023-07-12 9,385.09 9,572.38 9,372.44 9,565.47 0.0M
2023-07-11 9,320.09 9,386.27 9,303.05 9,372.41 0.0M
2023-07-10 9,263.87 9,301.37 9,240.38 9,284.14 0.0M
2023-07-07 9,197.76 9,301.81 9,151.90 9,295.46 0.0M
2023-07-06 9,369.79 9,369.79 9,175.91 9,191.12 0.0M
2023-07-05 9,478.15 9,479.15 9,397.54 9,419.22 0.0M
2023-07-04 9,469.56 9,522.18 9,469.56 9,517.59 0.0M
2023-07-03 9,463.89 9,491.39 9,437.96 9,479.61 0.0M
2023-06-30 9,319.92 9,449.61 9,319.92 9,431.75 0.0M
2023-06-29 9,309.60 9,324.84 9,291.84 9,309.90 0.0M
2023-06-28 9,260.71 9,335.27 9,256.37 9,322.86 0.0M
2023-06-27 9,214.08 9,233.57 9,160.07 9,222.98 0.0M
2023-06-26 9,161.66 9,214.00 9,105.77 9,181.23 0.0M
2023-06-23 9,163.82 9,188.80 9,115.85 9,147.29 0.0M
2023-06-22 9,070.46 9,200.79 9,040.05 9,199.08 0.0M
2023-06-21 9,152.50 9,156.81 9,108.15 9,119.05 0.0M
2023-06-20 9,269.49 9,269.49 9,153.32 9,168.21 0.0M
2023-06-19 9,373.26 9,373.26 9,306.70 9,312.96 0.0M
2023-06-16 9,387.06 9,450.46 9,378.92 9,411.42 0.0M
2023-06-15 9,440.46 9,441.14 9,306.59 9,375.70 0.0M
2023-06-14 9,412.85 9,463.47 9,405.97 9,444.40 0.0M
2023-06-13 9,379.63 9,408.85 9,329.06 9,404.77 0.0M
2023-06-12 9,324.47 9,353.26 9,311.90 9,341.22 0.0M
2023-06-09 9,283.62 9,298.50 9,246.03 9,295.15 0.0M
2023-06-08 9,263.11 9,318.99 9,245.12 9,304.31 0.0M
2023-06-07 9,250.16 9,307.92 9,225.62 9,268.97 0.0M
2023-06-06 9,212.72 9,251.08 9,182.41 9,248.06 0.0M
2023-06-05 9,308.96 9,308.96 9,218.58 9,242.78 0.0M
2023-06-02 9,139.04 9,294.12 9,139.04 9,294.10 0.0M
2023-06-01 9,052.96 9,081.36 9,006.07 9,077.24 0.0M
2023-05-31 9,065.38 9,070.71 8,995.92 9,015.55 0.0M
2023-05-30 9,188.54 9,230.06 9,117.44 9,119.49 0.0M
2023-05-29 9,236.03 9,249.53 9,165.32 9,177.47 0.0M
2023-05-26 9,144.99 9,212.05 9,097.77 9,195.81 0.0M
2023-05-25 9,180.56 9,185.24 9,083.27 9,135.27 0.0M
2023-05-24 9,296.66 9,296.66 9,147.27 9,162.69 0.0M
2023-05-23 9,373.95 9,428.14 9,352.96 9,352.96 0.0M
2023-05-22 9,386.40 9,417.62 9,374.69 9,399.33 0.0M
2023-05-19 9,442.20 9,488.76 9,412.17 9,412.58 0.0M
2023-05-18 9,404.49 9,458.59 9,370.60 9,416.17 0.0M
2023-05-17 9,279.62 9,359.93 9,275.91 9,351.88 0.0M
2023-05-16 9,347.21 9,371.96 9,291.10 9,312.61 0.0M
2023-05-15 9,384.30 9,387.63 9,325.88 9,353.79 0.0M
2023-05-12 9,354.22 9,354.46 9,311.98 9,343.21 0.0M
2023-05-11 9,352.63 9,400.98 9,300.09 9,326.18 0.0M
2023-05-10 9,350.13 9,370.46 9,285.09 9,336.98 0.0M
2023-05-09 9,381.66 9,381.66 9,306.57 9,342.07 0.0M
2023-05-08 9,411.63 9,434.42 9,377.67 9,394.94 0.0M
2023-05-05 9,315.32 9,402.09 9,302.50 9,399.57 0.0M
2023-05-04 9,319.31 9,319.31 9,238.14 9,282.68 0.0M
2023-05-03 9,331.99 9,331.99 9,274.81 9,327.23 0.0M
2023-05-02 9,439.40 9,463.96 9,302.77 9,310.69 0.0M
2023-04-28 9,398.99 9,443.67 9,295.21 9,443.67 0.0M
2023-04-27 9,323.40 9,386.98 9,277.89 9,361.05 0.0M
2023-04-26 9,309.62 9,336.97 9,220.11 9,326.24 0.0M
2023-04-25 9,350.21 9,350.21 9,285.41 9,338.06 0.0M
2023-04-24 9,370.37 9,436.53 9,370.37 9,374.15 0.0M
2023-04-21 9,379.71 9,389.72 9,310.83 9,386.01 0.0M
2023-04-20 9,404.22 9,408.45 9,354.66 9,396.17 0.0M
2023-04-19 9,446.10 9,455.82 9,377.85 9,439.69 0.0M
2023-04-18 9,435.22 9,501.24 9,427.05 9,464.84 0.0M
2023-04-17 9,414.43 9,473.27 9,383.05 9,400.73 0.0M
2023-04-14 9,300.22 9,404.33 9,300.22 9,377.29 0.0M
2023-04-13 9,214.05 9,289.87 9,210.74 9,276.45 0.0M
2023-04-12 9,231.20 9,311.05 9,187.30 9,198.62 0.0M
2023-04-11 9,137.97 9,226.88 9,137.97 9,220.08 0.0M
2023-04-06 9,044.54 9,093.37 9,043.05 9,090.08 0.0M
2023-04-05 9,170.59 9,172.45 9,002.14 9,026.64 0.0M
2023-04-04 9,207.19 9,286.79 9,172.02 9,175.62 0.0M
2023-04-03 9,229.87 9,229.87 9,159.06 9,177.26 0.0M
2023-03-31 9,185.89 9,247.10 9,142.70 9,218.79 0.0M
2023-03-30 9,038.52 9,173.57 9,038.52 9,172.19 0.0M
2023-03-29 8,925.85 9,000.29 8,878.06 8,985.91 0.0M
2023-03-28 8,956.77 8,992.92 8,834.31 8,879.24 0.0M
2023-03-27 8,877.41 8,948.56 8,835.65 8,903.99 0.0M
2023-03-24 9,028.09 9,028.09 8,773.95 8,825.40 0.0M
2023-03-23 8,969.15 9,071.24 8,920.61 9,061.25 0.0M
2023-03-22 9,037.11 9,052.55 8,998.29 8,998.91 0.0M
2023-03-21 8,918.93 9,068.02 8,918.93 9,032.20 0.0M
2023-03-20 8,758.84 8,906.34 8,581.16 8,870.30 0.0M
2023-03-17 9,062.33 9,078.05 8,773.24 8,806.49 0.0M
2023-03-16 8,981.04 9,103.21 8,850.16 9,017.32 0.0M
2023-03-15 9,264.85 9,264.85 8,930.75 8,961.28 0.0M
2023-03-14 9,139.73 9,298.17 9,083.84 9,275.64 0.0M
2023-03-13 9,389.33 9,390.94 9,012.95 9,113.41 0.0M
2023-03-10 9,498.28 9,498.28 9,301.26 9,379.26 0.0M
2023-03-09 9,618.11 9,619.71 9,464.04 9,528.52 0.0M
2023-03-08 9,626.61 9,646.53 9,590.52 9,636.60 0.0M
2023-03-07 9,758.49 9,777.00 9,652.38 9,658.03 0.0M
2023-03-06 9,724.99 9,769.36 9,707.08 9,768.90 0.0M
2023-03-03 9,573.27 9,706.91 9,573.27 9,700.35 0.0M
2023-03-02 9,498.61 9,554.86 9,478.94 9,528.53 0.0M
2023-03-01 9,604.40 9,656.34 9,540.40 9,551.02 0.0M
2023-02-28 9,527.20 9,597.22 9,501.22 9,576.30 0.0M
2023-02-27 9,519.45 9,609.05 9,519.45 9,573.44 0.0M
2023-02-24 9,593.73 9,614.94 9,450.10 9,471.24 0.0M
2023-02-23 9,522.98 9,607.51 9,520.08 9,575.58 0.0M
2023-02-22 9,534.87 9,534.87 9,420.61 9,488.07 0.0M
2023-02-21 9,595.02 9,634.85 9,524.34 9,575.12 0.0M
2023-02-20 9,642.17 9,669.79 9,590.20 9,609.67 0.0M
2023-02-17 9,615.46 9,626.18 9,520.44 9,616.86 0.0M
2023-02-16 9,606.69 9,685.71 9,565.99 9,661.55 0.0M
2023-02-15 9,471.51 9,563.11 9,458.35 9,554.85 0.0M
2023-02-14 9,509.55 9,535.88 9,430.99 9,448.55 0.0M
2023-02-13 9,487.14 9,522.20 9,464.79 9,492.16 0.0M
2023-02-10 9,622.43 9,626.10 9,397.79 9,469.05 0.0M
2023-02-09 9,706.77 9,758.25 9,652.81 9,655.92 0.0M
2023-02-08 9,674.49 9,753.36 9,671.89 9,678.01 0.0M
2023-02-07 9,683.55 9,683.66 9,600.45 9,633.12 0.0M
2023-02-06 9,756.84 9,764.54 9,643.58 9,685.15 0.0M
2023-02-03 9,770.04 9,815.99 9,708.82 9,815.99 0.0M
2023-02-02 9,593.27 9,818.91 9,593.27 9,817.47 0.0M
2023-02-01 9,545.87 9,583.78 9,523.67 9,550.68 0.0M
2023-01-31 9,496.41 9,517.17 9,451.76 9,513.18 0.0M
2023-01-30 9,563.72 9,563.72 9,469.63 9,530.72 0.0M
2023-01-27 9,530.43 9,614.35 9,517.70 9,601.48 0.0M
2023-01-26 9,455.85 9,543.02 9,455.85 9,512.46 0.0M
2023-01-25 9,436.29 9,473.57 9,391.70 9,413.75 0.0M
2023-01-24 9,519.77 9,532.55 9,410.83 9,442.29 0.0M
2023-01-23 9,479.66 9,527.14 9,459.50 9,484.31 0.0M
2023-01-20 9,318.27 9,420.43 9,318.27 9,416.79 0.0M
2023-01-19 9,475.55 9,475.55 9,287.78 9,291.75 0.0M
2023-01-18 9,488.51 9,575.62 9,469.83 9,521.04 0.0M
2023-01-17 9,406.87 9,498.62 9,400.80 9,467.79 0.0M
2023-01-16 9,360.72 9,413.25 9,310.73 9,404.00 0.0M
2023-01-13 9,323.36 9,391.58 9,294.07 9,322.91 0.0M
2023-01-12 9,198.73 9,318.91 9,177.73 9,303.95 0.0M
2023-01-11 9,122.52 9,243.31 9,115.13 9,198.83 0.0M
2023-01-10 9,103.48 9,114.52 9,038.93 9,077.55 0.0M
2023-01-09 9,004.44 9,159.63 9,004.44 9,149.04 0.0M
2023-01-06 8,910.56 8,985.68 8,832.30 8,981.31 0.0M
2023-01-05 8,833.14 8,916.19 8,815.81 8,894.61 0.0M
2023-01-04 8,710.26 8,842.53 8,710.26 8,834.55 0.0M
2023-01-03 8,527.26 8,716.68 8,527.26 8,672.36 0.0M
2023-01-02 8,423.08 8,531.94 8,423.08 8,526.88 0.0M