DAX BRIC PR (DAXBRICP)

DAXBRICP
🏛️ Alemania →
384.69
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
2022-12-30 354.10 354.10 350.55 352.50 0.0M
2022-12-29 352.35 354.55 351.57 352.36 0.0M
2022-12-28 350.13 354.17 350.00 353.52 0.0M
2022-12-27 348.70 349.81 346.27 346.98 0.0M
2022-12-23 349.34 349.98 347.80 349.71 0.0M
2022-12-22 350.58 351.98 349.34 350.92 0.0M
2022-12-21 348.77 350.52 348.13 349.72 0.0M
2022-12-20 346.09 350.28 344.58 348.60 0.0M
2022-12-19 345.04 349.12 344.45 349.12 0.0M
2022-12-16 347.33 348.38 343.66 346.77 0.0M
2022-12-15 348.79 349.22 344.02 345.23 0.0M
2022-12-14 351.42 351.71 347.54 349.45 0.0M
2022-12-13 354.52 355.58 351.10 351.10 0.0M
2022-12-12 357.79 358.72 351.43 355.10 0.0M
2022-12-09 359.50 360.94 358.87 359.16 0.0M
2022-12-08 358.84 360.99 357.09 357.69 0.0M
2022-12-07 360.40 360.55 357.02 357.45 0.0M
2022-12-06 362.19 363.43 360.48 361.97 0.0M
2022-12-05 364.17 364.72 360.10 360.10 0.0M
2022-12-02 363.97 366.29 360.56 364.12 0.0M
2022-12-01 369.86 370.62 365.32 367.00 0.0M
2022-11-30 367.63 371.66 366.61 374.78 0.0M
2022-11-29 362.50 367.97 361.19 366.18 0.0M
2022-11-28 355.20 357.46 352.50 355.18 0.0M
2022-11-25 355.93 359.68 355.26 357.13 0.0M
2022-11-24 353.93 355.22 353.50 354.43 0.0M
2022-11-23 353.37 354.87 351.76 353.67 0.0M
2022-11-22 355.98 356.62 353.38 354.86 0.0M
2022-11-21 357.31 358.50 354.80 358.05 0.0M
2022-11-18 353.74 355.53 352.65 353.78 0.0M
2022-11-17 355.47 358.11 353.55 356.80 0.0M
2022-11-16 362.32 362.41 356.08 356.08 0.0M
2022-11-15 361.28 367.38 359.33 364.91 0.0M
2022-11-14 361.74 362.79 360.12 361.37 0.0M
2022-11-11 357.48 361.40 354.33 360.19 0.0M
2022-11-10 361.13 362.63 350.89 352.27 0.0M
2022-11-09 366.63 368.09 361.98 361.99 0.0M
2022-11-08 365.53 366.72 364.90 366.54 0.0M
2022-11-07 371.36 371.99 365.03 366.03 0.0M
2022-11-04 366.91 371.10 364.91 369.93 0.0M
2022-11-03 357.63 363.55 357.47 362.90 0.0M
2022-11-02 362.91 363.06 357.39 357.39 0.0M
2022-11-01 355.90 362.75 355.44 361.48 0.0M
2022-10-31 352.44 356.95 351.02 356.23 0.0M
2022-10-28 353.80 355.96 351.99 354.82 0.0M
2022-10-27 353.12 359.05 351.57 355.87 0.0M
2022-10-26 356.69 357.20 352.14 353.69 0.0M
2022-10-25 362.53 362.96 357.73 358.46 0.0M
2022-10-24 369.91 371.55 361.99 362.00 0.0M
2022-10-21 372.24 377.55 371.08 377.55 0.0M
2022-10-20 367.91 371.78 366.90 368.96 0.0M
2022-10-19 367.89 370.16 367.34 368.36 0.0M
2022-10-18 363.54 367.91 363.21 367.67 0.0M
2022-10-17 361.63 366.32 360.98 364.51 0.0M
2022-10-14 365.17 367.27 360.77 360.77 0.0M
2022-10-13 363.84 365.91 360.19 365.91 0.0M
2022-10-12 366.49 366.73 364.15 364.20 0.0M
2022-10-11 372.67 372.67 366.13 366.48 0.0M
2022-10-10 371.94 375.26 371.71 373.17 0.0M
2022-10-07 376.66 377.87 371.69 371.69 0.0M
2022-10-06 375.23 378.74 374.48 376.01 0.0M
2022-10-05 373.11 377.49 373.10 377.49 0.0M
2022-10-04 367.01 369.58 365.49 367.82 0.0M
2022-10-03 359.43 369.71 357.58 369.00 0.0M
2022-09-30 355.70 362.45 354.98 360.52 0.0M
2022-09-29 361.53 362.19 352.48 355.08 0.0M
2022-09-28 367.22 367.22 360.26 364.50 0.0M
2022-09-27 366.86 370.19 366.45 367.33 0.0M
2022-09-26 373.35 373.48 367.41 367.41 0.0M
2022-09-23 378.13 379.71 370.88 372.36 0.0M
2022-09-22 376.37 377.36 372.96 377.36 0.0M
2022-09-21 377.65 378.37 375.39 375.39 0.0M
2022-09-20 373.83 376.72 373.62 375.38 0.0M
2022-09-19 370.41 374.12 369.01 374.12 0.0M
2022-09-16 373.94 374.97 367.50 368.12 0.0M
2022-09-15 378.65 379.05 373.44 374.36 0.0M
2022-09-14 376.89 379.00 374.97 377.18 0.0M
2022-09-13 379.47 383.77 377.51 377.51 0.0M
2022-09-12 375.75 380.51 373.97 379.43 0.0M
2022-09-09 372.93 379.55 371.49 379.37 0.0M
2022-09-08 371.57 374.38 370.63 374.13 0.0M
2022-09-07 373.54 374.47 370.44 374.47 0.0M
2022-09-06 372.78 376.51 372.40 373.85 0.0M
2022-09-05 375.05 375.75 373.85 374.64 0.0M
2022-09-02 373.56 375.89 371.07 371.58 0.0M
2022-09-01 372.73 375.42 371.50 375.42 0.0M
2022-08-31 377.20 378.98 373.65 373.65 0.0M
2022-08-30 381.66 382.83 377.57 378.98 0.0M
2022-08-29 384.16 384.91 380.72 382.70 0.0M
2022-08-26 387.28 387.37 382.01 382.01 0.0M
2022-08-25 383.56 385.55 383.21 385.21 0.0M
2022-08-24 384.58 386.76 382.85 382.85 0.0M
2022-08-23 380.92 385.23 380.26 384.00 0.0M
2022-08-22 381.71 382.78 378.60 380.70 0.0M
2022-08-19 384.34 385.03 380.54 381.13 0.0M
2022-08-18 381.82 384.59 380.55 382.71 0.0M
2022-08-17 383.69 384.15 380.84 382.54 0.0M
2022-08-16 382.91 384.30 381.04 382.04 0.0M
2022-08-15 381.05 383.67 378.57 382.24 0.0M
2022-08-12 373.76 381.62 373.34 381.62 0.0M
2022-08-11 380.56 380.64 377.49 377.49 0.0M
2022-08-10 376.10 379.02 372.50 377.03 0.0M
2022-08-09 376.34 379.44 375.46 378.46 0.0M
2022-08-08 376.34 379.44 375.46 378.34 0.0M
2022-08-05 372.43 376.78 371.47 376.59 0.0M
2022-08-04 373.04 373.04 370.43 372.55 0.0M
2022-08-03 371.42 373.55 369.71 373.55 0.0M
2022-08-02 369.70 372.42 369.51 370.60 0.0M
2022-08-01 372.92 374.24 371.13 371.56 0.0M
2022-07-29 369.26 375.04 369.06 373.88 0.0M
2022-07-28 366.63 374.24 366.54 374.24 0.0M
2022-07-27 364.19 370.31 363.37 370.31 0.0M
2022-07-26 363.36 366.60 362.71 364.69 0.0M
2022-07-25 359.09 361.84 356.74 361.69 0.0M
2022-07-22 358.22 361.33 357.16 357.26 0.0M
2022-07-21 356.79 358.15 353.93 358.15 0.0M
2022-07-20 357.58 360.70 356.66 357.94 0.0M
2022-07-19 356.01 358.00 352.61 356.63 0.0M
2022-07-18 357.87 360.13 355.84 355.84 0.0M
2022-07-15 355.45 356.30 353.48 356.06 0.0M
2022-07-14 361.42 362.40 355.86 357.57 0.0M
2022-07-13 362.98 363.14 359.21 359.21 0.0M
2022-07-12 367.59 368.05 361.98 363.41 0.0M
2022-07-11 370.30 373.16 367.07 367.07 0.0M
2022-07-08 370.90 374.06 369.87 371.22 0.0M
2022-07-07 363.27 371.78 363.08 371.01 0.0M
2022-07-06 360.07 365.15 360.07 364.07 0.0M
2022-07-05 359.32 365.34 359.05 363.68 0.0M
2022-07-04 359.38 359.76 358.21 359.53 0.0M
2022-07-01 361.75 362.64 358.41 362.12 0.0M
2022-06-30 365.30 367.37 360.65 362.04 0.0M
2022-06-29 360.31 365.41 360.31 363.74 0.0M
2022-06-28 364.61 369.25 364.10 365.06 0.0M
2022-06-27 361.22 363.44 360.26 362.44 0.0M
2022-06-24 357.37 360.85 357.18 360.34 0.0M
2022-06-23 358.09 360.33 356.31 357.02 0.0M
2022-06-22 363.58 363.97 355.15 355.42 0.0M
2022-06-21 358.26 364.33 357.72 362.31 0.0M
2022-06-20 356.51 357.15 354.75 355.84 0.0M
2022-06-17 356.19 358.12 354.36 357.92 0.0M
2022-06-16 366.75 367.12 351.16 355.01 0.0M
2022-06-15 364.30 368.96 363.34 368.96 0.0M
2022-06-14 364.74 366.32 362.43 365.47 0.0M
2022-06-13 371.96 372.17 362.92 364.15 0.0M
2022-06-10 375.32 377.45 370.85 371.96 0.0M
2022-06-09 376.45 378.24 374.54 374.54 0.0M
2022-06-08 381.66 381.92 376.64 376.72 0.0M
2022-06-07 382.59 383.50 378.42 380.85 0.0M
2022-06-06 380.95 386.18 380.50 383.30 0.0M
2022-06-03 380.17 381.87 378.30 379.39 0.0M
2022-06-02 380.71 381.46 379.12 381.46 0.0M
2022-06-01 379.74 383.38 379.34 382.10 0.0M
2022-05-31 382.41 384.26 379.52 381.00 0.0M
2022-05-30 380.01 381.78 379.89 380.27 0.0M
2022-05-27 376.05 380.90 374.80 380.46 0.0M
2022-05-26 372.05 375.47 370.93 374.82 0.0M
2022-05-25 371.07 372.87 370.19 372.12 0.0M
2022-05-24 370.24 370.76 365.48 368.85 0.0M
2022-05-23 372.21 375.69 369.80 375.41 0.0M
2022-05-20 368.50 375.41 368.30 374.65 0.0M
2022-05-19 366.99 367.66 363.52 364.97 0.0M
2022-05-18 373.11 374.54 366.92 366.92 0.0M
2022-05-17 367.99 373.14 367.08 372.72 0.0M
2022-05-16 365.95 367.58 364.99 367.41 0.0M
2022-05-13 363.78 366.88 363.23 366.68 0.0M
2022-05-12 358.21 362.42 356.40 360.95 0.0M
2022-05-11 356.92 362.34 356.09 358.65 0.0M
2022-05-10 354.88 357.88 353.67 356.41 0.0M
2022-05-09 365.41 365.55 355.46 356.73 0.0M
2022-05-06 369.32 369.61 360.30 362.65 0.0M
2022-05-05 377.10 377.92 369.80 371.53 0.0M
2022-05-04 379.97 380.00 372.69 379.28 0.0M
2022-05-03 378.11 379.99 374.56 378.88 0.0M
2022-05-02 378.72 380.35 374.89 376.71 0.0M
2022-04-29 381.14 385.57 378.69 378.75 0.0M
2022-04-28 377.21 382.89 376.85 381.90 0.0M
2022-04-27 370.00 375.28 369.68 375.28 0.0M
2022-04-26 372.11 375.16 369.27 369.27 0.0M
2022-04-25 374.44 374.46 368.75 372.95 0.0M
2022-04-22 382.84 383.85 376.19 377.21 0.0M
2022-04-21 383.61 386.80 382.26 382.70 0.0M
2022-04-20 385.31 387.01 384.46 385.16 0.0M
2022-04-19 388.82 390.20 384.53 386.86 0.0M
2022-04-14 390.27 393.96 389.90 392.12 0.0M
2022-04-13 395.77 396.04 391.16 393.16 0.0M
2022-04-12 397.35 398.41 393.64 393.64 0.0M
2022-04-11 397.03 397.17 395.21 395.47 0.0M
2022-04-08 399.80 401.38 399.41 400.67 0.0M
2022-04-07 397.91 399.49 394.89 397.15 0.0M
2022-04-06 403.26 403.59 398.04 398.71 0.0M
2022-04-05 407.32 407.66 402.62 402.62 0.0M
2022-04-04 400.16 408.09 399.79 406.61 0.0M
2022-04-01 391.75 398.98 391.75 398.98 0.0M
2022-03-31 388.24 392.45 387.91 388.98 0.0M
2022-03-30 390.66 390.66 387.48 387.48 0.0M
2022-03-29 386.93 388.82 384.00 388.26 0.0M
2022-03-28 387.73 388.96 385.59 387.64 0.0M
2022-03-25 384.46 387.39 384.34 387.27 0.0M
2022-03-24 383.78 387.77 383.55 386.23 0.0M
2022-03-23 384.39 386.51 383.06 383.40 0.0M
2022-03-22 382.40 385.10 381.81 383.76 0.0M
2022-03-21 376.90 379.42 375.81 378.04 0.0M
2022-03-18 380.06 384.01 377.89 379.32 0.0M
2022-03-17 377.28 378.71 375.61 377.51 0.0M
2022-03-16 365.45 370.81 364.48 370.81 0.0M
2022-03-15 362.74 363.55 358.59 362.44 0.0M
2022-03-14 369.49 373.72 368.97 369.05 0.0M
2022-03-11 372.06 375.51 370.82 370.87 0.0M
2022-03-10 369.91 372.67 368.80 371.25 0.0M
2022-03-09 362.22 368.12 361.22 368.12 0.0M
2022-03-08 363.58 365.56 361.50 365.22 0.0M
2022-03-07 374.18 374.57 366.18 366.40 0.0M
2022-03-04 378.30 381.25 375.30 376.95 0.0M
2022-03-03 380.31 381.21 378.15 378.57 0.0M
2022-03-02 388.10 389.97 373.80 380.29 0.0M
2022-03-01 408.75 409.55 389.49 389.49 0.0M
2022-02-28 455.78 456.61 407.74 408.38 0.0M
2022-02-25 428.45 457.89 428.45 451.86 0.0M
2022-02-24 474.94 475.75 424.60 433.46 0.0M
2022-02-23 479.92 483.09 474.24 475.38 0.0M
2022-02-22 483.94 485.94 473.00 480.32 0.0M
2022-02-21 498.63 498.98 481.15 485.60 0.0M
2022-02-18 504.13 504.79 498.38 499.04 0.0M
2022-02-17 513.28 513.97 503.76 504.52 0.0M
2022-02-16 511.00 514.19 510.79 513.52 0.0M
2022-02-15 501.28 510.93 500.35 509.62 0.0M
2022-02-14 507.82 508.45 500.55 504.66 0.0M
2022-02-11 515.36 516.18 506.63 506.63 0.0M
2022-02-10 514.29 515.70 510.99 510.99 0.0M
2022-02-09 508.27 514.54 508.14 514.15 0.0M
2022-02-08 502.65 506.94 502.19 506.82 0.0M
2022-02-07 501.06 502.67 499.65 500.92 0.0M
2022-02-04 497.42 501.63 497.42 499.64 0.0M
2022-02-03 505.94 506.18 495.08 495.93 0.0M
2022-02-02 506.97 507.61 504.55 506.02 0.0M
2022-02-01 504.19 508.43 504.07 508.43 0.0M
2022-01-31 499.15 506.73 498.97 506.73 0.0M
2022-01-28 499.84 500.71 496.78 498.99 0.0M
2022-01-27 490.39 503.69 490.31 501.15 0.0M
2022-01-26 485.01 492.15 484.98 487.51 0.0M
2022-01-25 480.50 487.02 479.87 485.47 0.0M
2022-01-24 498.23 498.95 476.49 482.02 0.0M
2022-01-21 503.78 504.19 496.70 497.30 0.0M
2022-01-20 501.53 506.45 498.34 501.83 0.0M
2022-01-19 495.33 503.13 495.24 500.31 0.0M
2022-01-18 504.68 505.45 493.27 494.86 0.0M
2022-01-17 504.24 506.46 501.43 504.44 0.0M
2022-01-14 504.95 507.08 499.38 504.92 0.0M
2022-01-13 512.33 513.08 503.78 505.36 0.0M
2022-01-12 512.44 516.29 511.62 513.41 0.0M
2022-01-11 505.21 513.07 505.21 513.07 0.0M
2022-01-10 507.47 508.89 503.68 506.56 0.0M
2022-01-07 498.82 505.16 498.82 505.16 0.0M
2022-01-06 499.01 499.63 492.87 497.25 0.0M
2022-01-05 504.01 504.51 497.72 497.72 0.0M
2022-01-04 498.63 505.32 498.20 502.86 0.0M
2022-01-03 494.11 498.27 493.25 497.80 0.0M