CSE Composite (CSECOMP)

CSECOMP
🏛️ Alemania →
162.94
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
2024-12-31 129.90 135.55 129.68 135.08 0.0M
2024-12-30 129.87 130.79 127.76 130.47 0.0M
2024-12-27 129.45 130.43 129.19 129.89 0.0M
2024-12-26 129.39 129.39 129.39 129.39 0.0M
2024-12-25 129.39 129.39 129.39 129.39 0.0M
2024-12-24 130.44 130.68 129.39 129.39 0.0M
2024-12-23 130.48 132.16 129.31 129.31 0.0M
2024-12-20 127.64 130.81 127.45 130.58 0.0M
2024-12-19 129.14 129.86 127.10 127.38 0.0M
2024-12-18 130.42 133.10 128.85 129.16 0.0M
2024-12-17 129.09 130.62 127.40 130.62 0.0M
2024-12-16 131.60 131.69 128.08 128.32 0.0M
2024-12-13 129.08 131.58 128.74 131.45 0.0M
2024-12-12 132.09 132.18 128.65 128.97 0.0M
2024-12-11 135.48 135.48 130.89 131.47 0.0M
2024-12-10 136.86 138.43 134.49 134.90 0.0M
2024-12-09 137.84 139.33 136.77 136.77 0.0M
2024-12-06 136.65 138.78 136.65 137.68 0.0M
2024-12-05 138.41 140.30 136.37 136.50 0.0M
2024-12-04 139.42 140.23 135.98 137.26 0.0M
2024-12-03 141.80 143.16 138.87 138.87 0.0M
2024-12-02 141.24 143.33 140.93 141.60 0.0M
2024-11-29 142.19 143.20 140.93 141.44 0.0M
2024-11-28 140.81 142.28 140.65 141.55 0.0M
2024-11-27 139.58 142.00 139.58 141.82 0.0M
2024-11-26 139.12 142.13 138.68 139.88 0.0M
2024-11-25 138.62 139.60 137.12 138.56 0.0M
2024-11-22 140.33 140.33 137.31 138.03 0.0M
2024-11-21 142.01 143.09 137.68 139.42 0.0M
2024-11-20 140.74 143.03 140.61 142.15 0.0M
2024-11-19 143.20 143.37 140.38 140.54 0.0M
2024-11-18 146.17 149.17 143.57 144.50 0.0M
2024-11-15 145.07 147.00 143.75 146.64 0.0M
2024-11-14 147.56 148.83 144.21 144.34 0.0M
2024-11-13 140.08 149.21 137.63 147.46 0.0M
2024-11-12 133.23 141.66 133.02 141.66 0.0M
2024-11-11 144.03 144.03 132.27 132.34 0.0M
2024-11-08 147.32 148.90 142.04 143.57 0.0M
2024-11-07 144.83 148.45 144.27 147.25 0.0M
2024-11-06 142.42 147.44 139.52 144.72 0.0M
2024-11-05 172.46 172.46 168.47 169.25 0.0M
2024-11-04 171.74 173.67 171.42 172.52 0.0M
2024-11-01 165.52 170.48 165.52 170.48 0.0M
2024-10-31 166.81 167.25 164.91 165.67 0.0M
2024-10-30 168.45 169.88 166.71 166.71 0.0M
2024-10-29 176.29 176.29 168.10 168.10 0.0M
2024-10-28 180.23 180.53 176.01 176.01 0.0M
2024-10-25 175.99 179.55 175.88 179.13 0.0M
2024-10-24 178.94 179.84 175.64 176.33 0.0M
2024-10-23 176.63 180.10 176.02 178.50 0.0M
2024-10-22 168.66 179.26 168.58 177.17 0.0M
2024-10-21 170.82 171.32 168.39 169.04 0.0M
2024-10-18 167.56 171.59 167.56 171.30 0.0M
2024-10-17 166.03 166.86 165.07 166.86 0.0M
2024-10-16 164.33 166.06 163.10 165.73 0.0M
2024-10-15 162.40 165.38 162.40 164.37 0.0M
2024-10-14 160.79 160.79 160.79 160.79 0.0M
2024-10-11 160.62 160.81 159.22 160.79 0.0M
2024-10-10 159.57 161.09 159.42 160.18 0.0M
2024-10-09 160.21 161.08 159.41 160.64 0.0M
2024-10-08 158.85 160.61 158.76 160.23 0.0M
2024-10-07 161.40 162.12 159.09 159.09 0.0M
2024-10-04 161.42 162.82 160.98 161.92 0.0M
2024-10-03 159.96 161.54 159.44 161.51 0.0M
2024-10-02 159.88 160.72 158.31 159.47 0.0M
2024-10-01 161.67 161.97 159.39 159.60 0.0M
2024-09-30 161.23 163.65 160.52 161.93 0.0M
2024-09-27 160.86 163.37 160.53 160.55 0.0M
2024-09-26 160.65 161.72 160.00 160.03 0.0M
2024-09-25 163.05 163.47 159.97 160.07 0.0M
2024-09-24 160.21 164.49 159.86 162.25 0.0M
2024-09-23 158.66 160.82 158.01 160.12 0.0M
2024-09-20 159.37 160.05 157.78 158.42 0.0M
2024-09-19 159.75 160.44 159.12 159.62 0.0M
2024-09-18 160.25 161.64 158.57 158.57 0.0M
2024-09-17 162.46 162.77 160.06 160.58 0.0M
2024-09-16 160.41 163.58 159.84 163.20 0.0M
2024-09-13 159.29 160.81 159.10 160.31 0.0M
2024-09-12 158.16 160.61 158.16 158.92 0.0M
2024-09-11 158.75 158.89 157.21 157.88 0.0M
2024-09-10 161.99 161.99 158.64 159.05 0.0M
2024-09-09 153.77 162.31 153.77 161.99 0.0M
2024-09-06 151.75 152.22 149.46 150.46 0.0M
2024-09-05 152.16 153.89 151.15 151.15 0.0M
2024-09-04 151.39 153.63 150.47 151.21 0.0M
2024-09-03 151.81 154.12 149.42 151.45 0.0M
2024-09-02 148.05 148.05 148.05 148.05 0.0M
2024-08-30 146.68 150.40 146.67 148.05 0.0M
2024-08-29 146.95 147.63 144.86 146.85 0.0M
2024-08-28 149.03 149.57 146.48 146.48 0.0M
2024-08-27 152.58 152.58 147.21 147.66 0.0M
2024-08-26 160.55 160.55 158.50 158.98 0.0M
2024-08-23 158.04 160.62 158.04 159.22 0.0M
2024-08-22 160.37 160.87 156.61 157.63 0.0M
2024-08-21 158.88 160.23 158.12 159.78 0.0M
2024-08-20 162.63 163.48 157.27 158.02 0.0M
2024-08-19 165.94 166.29 162.77 163.23 0.0M
2024-08-16 161.83 164.60 161.48 164.60 0.0M
2024-08-15 162.20 163.67 161.22 162.47 0.0M
2024-08-14 158.48 162.38 157.58 161.44 0.0M
2024-08-13 158.79 160.13 156.77 157.34 0.0M
2024-08-12 157.55 159.18 156.65 158.20 0.0M
2024-08-09 162.52 162.66 158.11 158.15 0.0M
2024-08-08 153.95 162.41 153.26 161.52 0.0M
2024-08-07 159.35 160.66 153.28 153.28 0.0M
2024-08-06 154.01 160.00 152.34 158.23 0.0M
2024-08-05 157.02 157.02 157.02 157.02 0.0M
2024-08-02 163.58 163.58 156.68 157.02 0.0M
2024-08-01 165.32 166.73 163.11 164.11 0.0M
2024-07-31 165.17 167.81 164.71 165.59 0.0M
2024-07-30 165.12 166.78 163.61 165.28 0.0M
2024-07-29 167.49 168.70 165.03 165.17 0.0M
2024-07-26 164.23 166.84 164.23 165.65 0.0M
2024-07-25 165.35 167.76 163.63 163.99 0.0M
2024-07-24 172.18 172.38 165.72 165.81 0.0M
2024-07-23 169.92 174.92 169.61 173.08 0.0M
2024-07-22 167.17 171.79 167.14 171.26 0.0M
2024-07-19 170.91 171.47 167.20 167.42 0.0M
2024-07-18 172.43 174.19 170.33 171.69 0.0M
2024-07-17 171.06 174.64 170.87 171.74 0.0M
2024-07-16 168.11 173.56 168.05 170.94 0.0M
2024-07-15 168.52 170.85 166.52 168.36 0.0M
2024-07-12 170.38 171.63 168.44 169.99 0.0M
2024-07-11 163.16 170.43 162.93 169.91 0.0M
2024-07-10 164.22 165.04 162.56 162.56 0.0M
2024-07-09 167.03 168.10 163.46 164.53 0.0M
2024-07-08 166.02 167.84 165.88 166.81 0.0M
2024-07-05 165.09 167.69 164.14 166.56 0.0M
2024-07-04 166.61 167.13 166.11 166.76 0.0M
2024-07-03 163.65 169.15 163.65 166.73 0.0M
2024-07-02 166.70 168.79 162.82 163.48 0.0M
2024-07-01 168.44 168.44 168.44 168.44 0.0M
2024-06-28 176.38 177.66 165.87 168.44 0.0M
2024-06-27 172.32 177.70 171.76 176.19 0.0M
2024-06-26 170.59 175.25 170.16 173.26 0.0M
2024-06-25 173.06 173.09 170.19 170.68 0.0M
2024-06-24 168.55 174.08 168.00 173.94 0.0M
2024-06-21 167.69 168.83 165.16 168.83 0.0M
2024-06-20 166.80 168.38 166.26 167.77 0.0M
2024-06-19 166.70 167.43 166.21 166.47 0.0M
2024-06-18 167.82 169.85 167.22 167.22 0.0M
2024-06-17 167.05 169.55 164.89 168.18 0.0M
2024-06-14 169.71 170.60 166.27 167.38 0.0M
2024-06-13 174.69 174.69 168.93 170.24 0.0M
2024-06-12 175.25 176.34 173.70 174.65 0.0M
2024-06-11 176.30 176.60 173.10 175.53 0.0M
2024-06-10 177.14 178.09 175.79 176.07 0.0M
2024-06-07 173.14 176.71 173.07 176.47 0.0M
2024-06-06 177.28 177.35 172.12 173.50 0.0M
2024-06-05 177.86 179.71 175.56 176.08 0.0M
2024-06-04 175.77 178.95 173.39 178.22 0.0M
2024-06-03 177.84 178.55 174.97 176.91 0.0M
2024-05-31 178.29 180.53 176.71 179.38 0.0M
2024-05-30 176.68 179.04 175.82 177.71 0.0M
2024-05-29 176.63 179.15 173.75 175.27 0.0M
2024-05-28 180.61 181.47 176.86 177.30 0.0M
2024-05-27 182.32 182.33 179.52 179.52 0.0M
2024-05-24 182.04 185.36 181.40 181.71 0.0M
2024-05-23 191.42 191.49 181.48 181.69 0.0M
2024-05-22 192.88 194.38 190.40 190.91 0.0M
2024-05-21 195.90 196.73 190.28 193.22 0.0M
2024-05-20 198.04 198.04 198.04 198.04 0.0M
2024-05-17 201.35 201.96 196.67 198.04 0.0M
2024-05-16 193.25 205.74 193.17 198.50 0.0M
2024-05-15 193.64 194.50 191.12 192.62 0.0M
2024-05-14 191.29 195.51 188.85 192.02 0.0M
2024-05-13 190.74 194.59 188.87 192.14 0.0M
2024-05-10 189.41 191.83 186.32 190.74 0.0M
2024-05-09 188.66 193.79 188.39 188.39 0.0M
2024-05-08 186.44 188.21 184.48 187.66 0.0M
2024-05-07 191.21 193.69 185.55 185.70 0.0M
2024-05-06 196.49 199.74 188.11 188.11 0.0M
2024-05-03 199.54 200.36 193.57 195.88 0.0M
2024-05-02 195.70 202.76 195.34 197.16 0.0M
2024-05-01 214.03 215.20 195.36 195.59 0.0M
2024-04-30 183.58 217.17 183.22 216.78 0.0M
2024-04-29 184.02 189.10 180.32 184.81 0.0M
2024-04-26 180.63 184.86 179.94 184.02 0.0M
2024-04-25 183.44 183.45 178.96 179.11 0.0M
2024-04-24 182.96 185.94 180.85 183.93 0.0M
2024-04-23 183.82 186.77 182.46 182.60 0.0M
2024-04-22 186.63 187.19 181.62 182.41 0.0M
2024-04-19 189.49 190.45 186.04 186.19 0.0M
2024-04-18 194.88 194.88 190.32 190.84 0.0M
2024-04-17 188.22 195.85 187.94 195.21 0.0M
2024-04-16 187.23 189.68 184.98 188.20 0.0M
2024-04-15 191.14 191.82 185.83 188.48 0.0M
2024-04-12 201.09 201.09 188.15 191.58 0.0M
2024-04-11 199.75 202.45 196.06 200.83 0.0M
2024-04-10 201.47 204.46 199.83 199.83 0.0M
2024-04-09 202.83 204.53 199.51 204.06 0.0M
2024-04-08 201.99 204.50 199.51 204.50 0.0M
2024-04-05 195.83 202.12 195.55 200.94 0.0M
2024-04-04 206.93 211.92 193.07 194.50 0.0M
2024-04-03 202.99 207.24 201.26 206.85 0.0M
2024-04-02 206.67 207.56 202.93 204.22 0.0M
2024-04-01 201.22 206.88 200.11 205.95 0.0M
2024-03-29 201.91 201.91 201.91 201.91 0.0M
2024-03-28 202.17 206.09 199.88 201.91 0.0M
2024-03-27 195.43 204.03 192.56 203.14 0.0M
2024-03-26 191.98 196.20 191.24 196.20 0.0M
2024-03-25 200.48 200.48 190.35 190.89 0.0M
2024-03-22 199.15 200.89 196.04 197.35 0.0M
2024-03-21 191.94 199.53 190.07 198.82 0.0M
2024-03-20 195.29 195.29 190.33 190.96 0.0M
2024-03-19 196.10 196.21 192.43 193.57 0.0M
2024-03-18 193.89 197.94 192.57 197.26 0.0M
2024-03-15 180.86 192.68 180.86 190.36 0.0M
2024-03-14 177.25 180.29 175.45 177.93 0.0M
2024-03-13 173.51 178.55 173.51 177.77 0.0M
2024-03-12 176.65 177.17 172.27 173.23 0.0M
2024-03-11 181.41 181.41 175.37 176.21 0.0M
2024-03-08 176.24 183.84 176.24 181.63 0.0M
2024-03-07 180.04 180.81 175.65 176.24 0.0M
2024-03-06 186.63 187.35 179.60 179.60 0.0M
2024-03-05 185.90 191.86 184.52 186.57 0.0M
2024-03-04 189.90 191.52 187.11 188.04 0.0M
2024-03-01 184.37 192.26 184.37 191.31 0.0M
2024-02-29 189.20 191.53 183.80 183.98 0.0M
2024-02-28 186.64 189.52 184.62 184.74 0.0M
2024-02-27 190.00 190.89 186.27 186.36 0.0M
2024-02-26 195.52 195.69 187.56 190.14 0.0M
2024-02-23 189.08 195.89 189.06 195.53 0.0M
2024-02-22 184.68 189.57 184.27 189.48 0.0M
2024-02-21 184.31 185.81 182.24 184.42 0.0M
2024-02-20 187.28 187.51 184.83 185.07 0.0M
2024-02-19 187.23 187.23 187.23 187.23 0.0M
2024-02-16 186.73 188.06 183.41 187.23 0.0M
2024-02-15 183.49 190.06 183.49 188.33 0.0M
2024-02-14 184.06 185.39 180.47 183.17 0.0M
2024-02-13 184.57 188.76 181.97 182.92 0.0M
2024-02-12 195.48 195.75 186.50 186.87 0.0M
2024-02-09 197.53 198.67 195.28 195.90 0.0M
2024-02-08 201.81 202.43 194.68 197.71 0.0M
2024-02-07 206.85 207.06 201.62 201.76 0.0M
2024-02-06 200.90 209.12 200.90 207.21 0.0M
2024-02-05 205.67 205.67 199.61 201.96 0.0M
2024-02-02 204.10 210.20 199.56 205.93 0.0M
2024-02-01 195.91 204.73 195.52 204.24 0.0M
2024-01-31 196.53 198.77 192.87 196.04 0.0M
2024-01-30 195.17 199.05 194.02 196.54 0.0M
2024-01-29 193.72 195.57 190.99 195.00 0.0M
2024-01-26 195.46 197.38 193.55 193.63 0.0M
2024-01-25 191.59 194.93 190.70 193.95 0.0M
2024-01-24 186.72 194.65 186.56 192.36 0.0M
2024-01-23 187.97 188.32 185.77 186.86 0.0M
2024-01-22 187.38 190.03 186.11 189.49 0.0M
2024-01-19 181.64 187.14 178.03 186.25 0.0M
2024-01-18 187.61 189.04 181.37 181.60 0.0M
2024-01-17 187.79 189.24 186.25 187.78 0.0M
2024-01-16 187.90 193.61 185.15 189.33 0.0M
2024-01-15 184.71 190.80 184.71 190.80 0.0M
2024-01-12 173.89 182.90 173.89 182.47 0.0M
2024-01-11 168.55 171.18 168.25 170.69 0.0M
2024-01-10 172.42 172.42 168.38 168.83 0.0M
2024-01-09 175.08 175.60 170.93 172.28 0.0M
2024-01-08 176.65 177.78 174.40 175.51 0.0M
2024-01-05 169.41 177.74 168.20 176.30 0.0M
2024-01-04 168.54 172.17 168.24 169.97 0.0M
2024-01-03 166.51 171.35 163.15 168.54 0.0M
2024-01-02 165.86 167.97 163.58 164.75 0.0M
2024-01-01 165.52 165.52 165.52 165.52 0.0M