GEX (GEXIR)

GEXIR
🏛️ Alemania →
2,477.60
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 2,380.31 2,386.03 2,358.43 2,367.82 0.0M
2022-12-29 2,344.50 2,382.75 2,336.24 2,382.75 0.0M
2022-12-28 2,365.99 2,365.99 2,343.64 2,347.44 0.0M
2022-12-27 2,381.85 2,387.96 2,367.04 2,368.47 0.0M
2022-12-23 2,367.67 2,388.58 2,355.63 2,371.71 0.0M
2022-12-22 2,401.27 2,409.71 2,365.88 2,367.31 0.0M
2022-12-21 2,367.45 2,402.23 2,367.45 2,401.12 0.0M
2022-12-20 2,364.35 2,373.38 2,353.78 2,359.14 0.0M
2022-12-19 2,367.18 2,401.86 2,367.18 2,378.38 0.0M
2022-12-16 2,395.88 2,405.58 2,358.40 2,363.90 0.0M
2022-12-15 2,448.20 2,451.81 2,402.44 2,406.25 0.0M
2022-12-14 2,453.34 2,470.93 2,451.24 2,463.37 0.0M
2022-12-13 2,443.97 2,495.53 2,434.44 2,460.34 0.0M
2022-12-12 2,374.01 2,485.48 2,373.83 2,445.84 0.0M
2022-12-09 2,349.62 2,382.33 2,346.68 2,380.99 0.0M
2022-12-08 2,354.36 2,361.13 2,332.29 2,348.91 0.0M
2022-12-07 2,367.55 2,370.47 2,344.22 2,349.50 0.0M
2022-12-06 2,382.76 2,399.33 2,371.78 2,380.59 0.0M
2022-12-05 2,390.49 2,398.37 2,377.27 2,387.00 0.0M
2022-12-02 2,357.38 2,395.49 2,352.28 2,393.59 0.0M
2022-12-01 2,314.76 2,361.04 2,314.76 2,355.06 0.0M
2022-11-30 2,281.01 2,306.72 2,275.49 2,299.35 0.0M
2022-11-29 2,302.53 2,314.76 2,274.18 2,274.18 0.0M
2022-11-28 2,318.60 2,336.82 2,299.42 2,301.13 0.0M
2022-11-25 2,327.10 2,328.75 2,311.20 2,326.88 0.0M
2022-11-24 2,297.97 2,331.68 2,297.22 2,325.78 0.0M
2022-11-23 2,291.34 2,302.11 2,278.00 2,297.78 0.0M
2022-11-22 2,274.47 2,288.12 2,262.03 2,287.07 0.0M
2022-11-21 2,280.30 2,291.16 2,250.55 2,277.93 0.0M
2022-11-18 2,268.16 2,289.98 2,261.08 2,287.23 0.0M
2022-11-17 2,251.36 2,264.36 2,240.58 2,261.95 0.0M
2022-11-16 2,280.73 2,287.84 2,240.83 2,249.02 0.0M
2022-11-15 2,284.63 2,293.32 2,263.25 2,285.91 0.0M
2022-11-14 2,289.10 2,294.57 2,271.31 2,280.07 0.0M
2022-11-11 2,261.94 2,288.68 2,257.43 2,282.09 0.0M
2022-11-10 2,173.12 2,242.97 2,151.94 2,242.97 0.0M
2022-11-09 2,170.72 2,179.25 2,163.34 2,174.39 0.0M
2022-11-08 2,130.92 2,174.40 2,123.94 2,174.40 0.0M
2022-11-07 2,077.92 2,130.52 2,072.11 2,130.52 0.0M
2022-11-04 2,048.75 2,085.62 2,048.42 2,079.87 0.0M
2022-11-03 2,065.20 2,069.27 2,035.43 2,044.11 0.0M
2022-11-02 2,097.81 2,101.45 2,075.84 2,075.84 0.0M
2022-11-01 2,094.18 2,122.98 2,092.82 2,098.27 0.0M
2022-10-31 2,103.73 2,103.73 2,077.50 2,080.90 0.0M
2022-10-28 2,084.69 2,107.27 2,076.99 2,098.85 0.0M
2022-10-27 2,056.57 2,098.33 2,041.34 2,093.54 0.0M
2022-10-26 2,025.95 2,064.47 2,018.07 2,064.47 0.0M
2022-10-25 2,001.44 2,025.20 1,981.60 2,024.69 0.0M
2022-10-24 1,982.18 2,005.99 1,971.94 1,996.06 0.0M
2022-10-21 1,983.50 1,987.85 1,958.20 1,977.13 0.0M
2022-10-20 1,978.48 2,003.05 1,967.78 1,992.07 0.0M
2022-10-19 1,994.94 2,007.44 1,979.57 1,985.94 0.0M
2022-10-18 1,976.55 2,015.34 1,976.55 1,992.56 0.0M
2022-10-17 1,936.60 1,986.74 1,923.46 1,971.23 0.0M
2022-10-14 1,953.19 1,980.03 1,941.00 1,942.95 0.0M
2022-10-13 1,915.93 1,949.79 1,882.94 1,943.33 0.0M
2022-10-12 1,935.65 1,944.05 1,919.70 1,919.70 0.0M
2022-10-11 1,935.53 1,937.08 1,916.79 1,933.95 0.0M
2022-10-10 1,942.94 1,969.48 1,935.13 1,944.94 0.0M
2022-10-07 1,973.59 1,982.69 1,943.83 1,947.64 0.0M
2022-10-06 1,993.04 2,015.06 1,981.97 1,985.95 0.0M
2022-10-05 2,022.44 2,034.36 1,978.38 1,982.92 0.0M
2022-10-04 1,962.57 2,026.93 1,961.86 2,024.17 0.0M
2022-10-03 1,929.97 1,956.67 1,903.29 1,955.15 0.0M
2022-09-30 1,893.22 1,934.83 1,892.52 1,930.34 0.0M
2022-09-29 1,938.47 1,942.85 1,888.60 1,889.69 0.0M
2022-09-28 1,953.24 1,953.24 1,900.26 1,941.02 0.0M
2022-09-27 1,978.43 2,005.39 1,953.32 1,962.05 0.0M
2022-09-26 1,976.67 2,003.53 1,966.44 1,966.44 0.0M
2022-09-23 2,097.05 2,097.05 1,979.14 1,985.54 0.0M
2022-09-22 2,160.14 2,160.14 2,099.19 2,099.19 0.0M
2022-09-21 2,153.49 2,167.62 2,133.21 2,161.04 0.0M
2022-09-20 2,185.76 2,191.18 2,149.71 2,159.83 0.0M
2022-09-19 2,184.00 2,185.09 2,162.65 2,180.49 0.0M
2022-09-16 2,222.08 2,222.08 2,172.87 2,187.55 0.0M
2022-09-15 2,271.64 2,277.69 2,226.09 2,226.90 0.0M
2022-09-14 2,269.93 2,284.73 2,249.15 2,265.72 0.0M
2022-09-13 2,354.72 2,359.78 2,272.13 2,278.01 0.0M
2022-09-12 2,355.39 2,357.18 2,334.71 2,348.21 0.0M
2022-09-09 2,319.30 2,350.83 2,318.09 2,349.04 0.0M
2022-09-08 2,316.93 2,331.22 2,283.83 2,309.50 0.0M
2022-09-07 2,276.23 2,305.38 2,272.58 2,299.77 0.0M
2022-09-06 2,291.12 2,313.68 2,282.20 2,288.08 0.0M
2022-09-05 2,337.00 2,337.00 2,271.73 2,291.35 0.0M
2022-09-02 2,295.48 2,342.43 2,295.48 2,340.79 0.0M
2022-09-01 2,337.98 2,345.95 2,290.05 2,290.05 0.0M
2022-08-31 2,381.99 2,381.99 2,343.39 2,354.12 0.0M
2022-08-30 2,374.16 2,415.35 2,371.66 2,380.79 0.0M
2022-08-29 2,381.30 2,385.23 2,360.12 2,370.87 0.0M
2022-08-26 2,444.57 2,448.01 2,380.58 2,386.63 0.0M
2022-08-25 2,436.37 2,459.05 2,434.50 2,437.34 0.0M
2022-08-24 2,419.12 2,431.85 2,388.63 2,429.86 0.0M
2022-08-23 2,430.83 2,443.85 2,420.51 2,424.24 0.0M
2022-08-22 2,523.02 2,534.85 2,437.21 2,440.05 0.0M
2022-08-19 2,607.16 2,608.03 2,529.17 2,539.42 0.0M
2022-08-18 2,595.07 2,615.71 2,584.87 2,613.57 0.0M
2022-08-17 2,674.81 2,675.43 2,592.17 2,595.31 0.0M
2022-08-16 2,675.87 2,683.30 2,652.90 2,670.34 0.0M
2022-08-15 2,703.28 2,709.41 2,655.58 2,671.09 0.0M
2022-08-12 2,698.62 2,729.08 2,680.73 2,703.06 0.0M
2022-08-11 2,656.16 2,695.74 2,642.85 2,689.38 0.0M
2022-08-10 2,570.96 2,650.26 2,558.38 2,645.40 0.0M
2022-08-09 2,650.85 2,665.23 2,576.01 2,583.85 0.0M
2022-08-08 2,650.85 2,665.23 2,645.24 2,651.10 0.0M
2022-08-05 2,668.70 2,676.64 2,640.04 2,640.04 0.0M
2022-08-04 2,624.48 2,674.48 2,620.45 2,664.45 0.0M
2022-08-03 2,560.60 2,610.44 2,554.20 2,608.49 0.0M
2022-08-02 2,553.08 2,562.15 2,505.47 2,560.11 0.0M
2022-08-01 2,546.62 2,558.13 2,513.03 2,558.13 0.0M
2022-07-29 2,498.72 2,553.99 2,498.72 2,546.92 0.0M
2022-07-28 2,488.88 2,509.70 2,471.83 2,486.11 0.0M
2022-07-27 2,431.80 2,473.86 2,431.80 2,473.57 0.0M
2022-07-26 2,442.86 2,459.77 2,426.32 2,427.24 0.0M
2022-07-25 2,471.27 2,483.92 2,451.55 2,451.55 0.0M
2022-07-22 2,451.97 2,503.36 2,451.97 2,481.03 0.0M
2022-07-21 2,417.17 2,453.43 2,414.09 2,450.54 0.0M
2022-07-20 2,396.30 2,425.91 2,396.30 2,416.10 0.0M
2022-07-19 2,340.96 2,397.01 2,338.03 2,392.98 0.0M
2022-07-18 2,330.46 2,362.51 2,329.75 2,354.52 0.0M
2022-07-15 2,295.17 2,328.58 2,283.19 2,324.46 0.0M
2022-07-14 2,333.07 2,352.69 2,281.99 2,296.53 0.0M
2022-07-13 2,352.89 2,354.85 2,296.51 2,333.71 0.0M
2022-07-12 2,382.01 2,382.01 2,341.93 2,355.66 0.0M
2022-07-11 2,409.48 2,437.75 2,383.74 2,395.55 0.0M
2022-07-08 2,392.42 2,421.09 2,384.79 2,418.02 0.0M
2022-07-07 2,350.73 2,395.23 2,350.73 2,395.23 0.0M
2022-07-06 2,318.44 2,345.23 2,315.04 2,338.51 0.0M
2022-07-05 2,364.66 2,387.07 2,284.02 2,307.27 0.0M
2022-07-04 2,377.93 2,382.87 2,342.89 2,357.55 0.0M
2022-07-01 2,337.78 2,385.28 2,327.89 2,367.43 0.0M
2022-06-30 2,379.15 2,379.38 2,322.83 2,348.64 0.0M
2022-06-29 2,471.87 2,472.91 2,392.29 2,392.29 0.0M
2022-06-28 2,509.35 2,526.47 2,481.23 2,484.18 0.0M
2022-06-27 2,480.04 2,529.12 2,478.22 2,497.93 0.0M
2022-06-24 2,435.27 2,483.06 2,430.43 2,471.17 0.0M
2022-06-23 2,449.50 2,451.72 2,401.25 2,423.00 0.0M
2022-06-22 2,460.66 2,460.78 2,401.76 2,454.52 0.0M
2022-06-21 2,485.12 2,495.38 2,470.19 2,488.20 0.0M
2022-06-20 2,450.66 2,493.73 2,450.66 2,480.79 0.0M
2022-06-17 2,405.49 2,456.38 2,405.49 2,452.27 0.0M
2022-06-16 2,456.98 2,469.23 2,396.20 2,405.95 0.0M
2022-06-15 2,434.46 2,464.88 2,415.62 2,454.57 0.0M
2022-06-14 2,479.72 2,481.00 2,406.30 2,415.76 0.0M
2022-06-13 2,586.27 2,586.27 2,461.49 2,472.02 0.0M
2022-06-10 2,646.66 2,646.73 2,596.29 2,596.44 0.0M
2022-06-09 2,693.29 2,693.29 2,646.46 2,648.74 0.0M
2022-06-08 2,704.41 2,713.99 2,691.28 2,700.71 0.0M
2022-06-07 2,715.96 2,716.96 2,673.74 2,695.41 0.0M
2022-06-06 2,705.17 2,731.05 2,705.17 2,722.33 0.0M
2022-06-03 2,739.07 2,741.12 2,691.39 2,691.39 0.0M
2022-06-02 2,680.16 2,723.54 2,680.16 2,719.42 0.0M
2022-06-01 2,687.89 2,698.94 2,650.54 2,676.58 0.0M
2022-05-31 2,682.05 2,689.49 2,647.84 2,677.15 0.0M
2022-05-30 2,677.98 2,707.45 2,677.98 2,689.43 0.0M
2022-05-27 2,631.03 2,666.37 2,627.96 2,658.68 0.0M
2022-05-26 2,566.63 2,626.01 2,564.56 2,624.90 0.0M
2022-05-25 2,576.97 2,578.19 2,544.48 2,561.95 0.0M
2022-05-24 2,587.16 2,592.60 2,555.39 2,566.38 0.0M
2022-05-23 2,598.90 2,627.88 2,581.99 2,600.23 0.0M
2022-05-20 2,584.94 2,633.73 2,584.70 2,584.70 0.0M
2022-05-19 2,565.45 2,579.08 2,531.29 2,575.38 0.0M
2022-05-18 2,638.84 2,651.11 2,581.53 2,582.13 0.0M
2022-05-17 2,619.95 2,650.83 2,612.08 2,633.04 0.0M
2022-05-16 2,599.27 2,614.84 2,582.49 2,594.31 0.0M
2022-05-13 2,508.45 2,611.06 2,508.15 2,611.06 0.0M
2022-05-12 2,518.64 2,525.83 2,425.01 2,494.58 0.0M
2022-05-11 2,508.01 2,552.87 2,475.15 2,546.02 0.0M
2022-05-10 2,524.23 2,576.91 2,491.19 2,491.19 0.0M
2022-05-09 2,653.18 2,653.18 2,505.76 2,505.76 0.0M
2022-05-06 2,679.26 2,686.77 2,631.76 2,661.59 0.0M
2022-05-05 2,753.54 2,791.40 2,682.83 2,686.85 0.0M
2022-05-04 2,731.63 2,747.87 2,716.17 2,734.27 0.0M
2022-05-03 2,730.49 2,758.48 2,727.39 2,733.72 0.0M
2022-05-02 2,758.13 2,758.13 2,670.92 2,719.77 0.0M
2022-04-29 2,762.53 2,788.30 2,759.02 2,767.33 0.0M
2022-04-28 2,748.50 2,767.35 2,719.51 2,738.11 0.0M
2022-04-27 2,729.13 2,752.81 2,708.74 2,744.98 0.0M
2022-04-26 2,787.32 2,796.67 2,727.08 2,727.08 0.0M
2022-04-25 2,830.34 2,833.15 2,756.63 2,768.91 0.0M
2022-04-22 2,880.21 2,888.83 2,843.47 2,850.51 0.0M
2022-04-21 2,909.41 2,938.50 2,900.79 2,900.80 0.0M
2022-04-20 2,856.05 2,920.62 2,855.37 2,899.46 0.0M
2022-04-19 2,832.04 2,865.09 2,798.50 2,853.13 0.0M
2022-04-14 2,843.73 2,852.74 2,824.98 2,834.12 0.0M
2022-04-13 2,823.94 2,833.23 2,796.80 2,833.23 0.0M
2022-04-12 2,835.17 2,855.46 2,813.32 2,831.14 0.0M
2022-04-11 2,875.24 2,875.79 2,836.12 2,854.17 0.0M
2022-04-08 2,893.44 2,897.09 2,871.25 2,875.92 0.0M
2022-04-07 2,901.92 2,921.33 2,864.64 2,867.65 0.0M
2022-04-06 2,958.39 2,972.68 2,877.91 2,897.24 0.0M
2022-04-05 2,953.17 3,003.62 2,940.24 2,967.06 0.0M
2022-04-04 2,901.74 2,954.45 2,874.66 2,950.78 0.0M
2022-04-01 2,887.57 2,907.88 2,870.23 2,885.34 0.0M
2022-03-31 2,926.76 2,971.74 2,878.23 2,881.31 0.0M
2022-03-30 2,927.58 2,951.98 2,915.33 2,936.03 0.0M
2022-03-29 2,877.88 2,935.66 2,877.88 2,934.37 0.0M
2022-03-28 2,870.76 2,891.09 2,866.30 2,875.49 0.0M
2022-03-25 2,913.68 2,930.05 2,859.68 2,866.78 0.0M
2022-03-24 2,940.97 2,947.72 2,901.26 2,906.54 0.0M
2022-03-23 2,976.80 2,989.23 2,922.20 2,939.81 0.0M
2022-03-22 2,948.09 2,982.63 2,940.77 2,970.08 0.0M
2022-03-21 2,988.19 2,991.05 2,934.79 2,949.24 0.0M
2022-03-18 2,965.03 2,979.32 2,909.78 2,979.32 0.0M
2022-03-17 2,973.65 2,985.39 2,935.95 2,952.20 0.0M
2022-03-16 2,858.59 2,957.29 2,858.59 2,952.89 0.0M
2022-03-15 2,876.81 2,876.81 2,781.23 2,835.25 0.0M
2022-03-14 2,880.61 2,936.44 2,869.43 2,887.29 0.0M
2022-03-11 2,823.27 2,908.60 2,817.08 2,852.71 0.0M
2022-03-10 2,866.44 2,869.16 2,805.41 2,810.52 0.0M
2022-03-09 2,753.12 2,850.31 2,753.12 2,850.31 0.0M
2022-03-08 2,679.81 2,739.54 2,670.26 2,723.66 0.0M
2022-03-07 2,721.17 2,735.38 2,613.90 2,682.96 0.0M
2022-03-04 2,840.69 2,856.75 2,728.22 2,729.85 0.0M
2022-03-03 2,910.28 2,938.53 2,857.90 2,859.76 0.0M
2022-03-02 2,971.10 2,972.41 2,856.59 2,906.69 0.0M
2022-03-01 3,064.62 3,072.81 2,972.81 2,972.81 0.0M
2022-02-28 2,975.59 3,072.15 2,968.86 3,061.77 0.0M
2022-02-25 2,915.17 2,993.09 2,907.45 2,988.31 0.0M
2022-02-24 2,944.59 2,944.59 2,806.30 2,899.66 0.0M
2022-02-23 2,968.23 3,006.11 2,943.81 2,945.68 0.0M
2022-02-22 2,972.83 2,987.28 2,902.20 2,953.03 0.0M
2022-02-21 3,054.19 3,063.64 2,971.82 2,974.00 0.0M
2022-02-18 3,097.69 3,112.10 3,035.93 3,041.30 0.0M
2022-02-17 3,159.51 3,167.74 3,102.04 3,115.21 0.0M
2022-02-16 3,166.91 3,188.36 3,124.59 3,142.98 0.0M
2022-02-15 3,052.52 3,158.20 3,052.52 3,155.87 0.0M
2022-02-14 3,119.46 3,119.46 2,997.19 3,054.49 0.0M
2022-02-11 3,164.74 3,167.19 3,135.10 3,135.79 0.0M
2022-02-10 3,225.38 3,234.59 3,164.80 3,187.89 0.0M
2022-02-09 3,169.38 3,231.90 3,169.38 3,217.36 0.0M
2022-02-08 3,161.76 3,165.62 3,117.86 3,148.57 0.0M
2022-02-07 3,187.68 3,194.97 3,150.93 3,167.92 0.0M
2022-02-04 3,233.05 3,241.03 3,168.37 3,185.65 0.0M
2022-02-03 3,306.37 3,306.37 3,217.12 3,220.36 0.0M
2022-02-02 3,302.28 3,360.98 3,302.28 3,313.25 0.0M
2022-02-01 3,271.75 3,312.21 3,271.75 3,291.12 0.0M
2022-01-31 3,213.23 3,262.92 3,204.45 3,248.39 0.0M
2022-01-28 3,212.97 3,219.93 3,144.90 3,196.08 0.0M
2022-01-27 3,169.99 3,234.49 3,138.88 3,217.12 0.0M
2022-01-26 3,134.48 3,202.18 3,127.89 3,187.77 0.0M
2022-01-25 3,114.05 3,146.93 3,080.59 3,110.60 0.0M
2022-01-24 3,276.49 3,276.49 3,082.08 3,098.33 0.0M
2022-01-21 3,338.21 3,341.53 3,252.16 3,289.17 0.0M
2022-01-20 3,306.11 3,350.70 3,296.97 3,350.70 0.0M
2022-01-19 3,305.41 3,335.25 3,262.88 3,300.50 0.0M
2022-01-18 3,378.41 3,396.17 3,301.29 3,323.12 0.0M
2022-01-17 3,407.87 3,412.26 3,374.88 3,392.92 0.0M
2022-01-14 3,432.30 3,434.02 3,382.38 3,397.82 0.0M
2022-01-13 3,468.50 3,472.83 3,430.32 3,449.62 0.0M
2022-01-12 3,499.63 3,510.65 3,469.77 3,481.13 0.0M
2022-01-11 3,451.33 3,497.98 3,444.36 3,485.35 0.0M
2022-01-10 3,565.04 3,566.24 3,422.48 3,438.40 0.0M
2022-01-07 3,579.05 3,586.03 3,529.34 3,557.20 0.0M
2022-01-06 3,633.29 3,633.29 3,557.29 3,584.43 0.0M
2022-01-05 3,682.75 3,684.62 3,649.39 3,654.81 0.0M
2022-01-04 3,823.90 3,823.90 3,675.17 3,680.14 0.0M
2022-01-03 3,727.70 3,822.02 3,727.70 3,806.36 0.0M