Invesco Markets II plc - Invesco MSCI Europe Ex UK (ESGXG)

ESGXG
🏛️ Alemania →
62.83
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
2024-12-30 56.44 56.60 56.40 56.40 0.0M
2024-12-27 56.20 56.67 56.20 56.63 0.0M
2024-12-23 55.98 56.25 55.98 56.15 0.0M
2024-12-20 56.27 56.27 55.49 56.06 0.0M
2024-12-19 56.84 56.85 56.68 56.68 0.0M
2024-12-18 57.61 57.74 57.61 57.67 0.0M
2024-12-17 57.45 57.64 57.45 57.60 0.0M
2024-12-16 57.65 57.73 57.58 57.73 0.0M
2024-12-13 57.97 57.98 57.74 57.74 0.0M
2024-12-12 58.22 58.22 58.05 58.05 0.0M
2024-12-11 57.84 58.14 57.84 58.14 0.0M
2024-12-10 58.16 58.24 57.98 57.98 0.0M
2024-12-09 58.49 58.49 58.26 58.27 0.0M
2024-12-06 58.02 58.25 58.02 58.25 0.0M
2024-12-05 57.78 58.07 57.78 58.07 0.0M
2024-12-04 57.58 57.80 57.58 57.74 0.0M
2024-12-03 57.38 57.52 57.38 57.52 0.0M
2024-12-02 56.48 57.15 56.48 57.15 0.0M
2024-11-29 56.22 56.74 56.22 56.74 0.0M
2024-11-28 56.37 56.37 56.26 56.33 0.0M
2024-11-27 56.10 56.28 55.93 56.28 0.0M
2024-11-26 56.28 56.55 56.28 56.30 0.0M
2024-11-25 56.87 56.87 56.44 56.61 0.0M
2024-11-22 56.26 56.53 56.18 56.53 0.0M
2024-11-21 55.74 55.96 55.73 55.96 0.0M
2024-11-20 56.07 56.07 55.67 55.67 0.0M
2024-11-19 56.24 56.24 55.48 55.78 0.0M
2024-11-18 56.16 56.16 55.94 56.07 0.0M
2024-11-15 56.24 56.36 56.15 56.15 0.0M
2024-11-14 56.00 56.63 56.00 56.63 0.0M
2024-11-13 55.78 55.90 55.74 55.90 0.0M
2024-11-12 56.60 56.60 55.97 55.97 0.0M
2024-11-11 56.99 57.16 56.99 57.14 0.0M
2024-11-08 56.92 56.92 56.46 56.46 0.0M
2024-11-07 56.43 57.09 56.43 56.85 0.0M
2024-11-06 57.42 57.42 56.37 56.37 0.0M
2024-11-05 56.89 56.91 56.83 56.91 0.0M
2024-11-04 57.10 57.21 56.88 56.88 0.0M
2024-11-01 56.66 57.31 56.66 57.16 0.0M
2024-10-31 56.76 56.76 56.52 56.52 0.0M
2024-10-30 57.70 57.70 57.16 57.17 0.0M
2024-10-29 58.43 58.43 57.91 57.91 0.0M
2024-10-28 58.25 58.33 57.94 58.33 0.0M
2024-10-25 57.86 57.92 57.80 57.92 0.0M
2024-10-24 58.02 58.19 57.93 57.93 0.0M
2024-10-23 58.05 58.13 57.89 57.90 0.0M
2024-10-22 58.26 58.26 57.79 58.06 0.0M
2024-10-21 58.59 58.59 58.21 58.21 0.0M
2024-10-18 58.39 58.66 58.39 58.66 0.0M
2024-10-17 58.10 58.43 58.10 58.41 0.0M
2024-10-16 57.92 58.08 57.92 57.97 0.0M
2024-10-15 59.26 59.26 58.32 58.32 0.0M
2024-10-14 58.76 58.98 58.65 58.98 0.0M
2024-10-11 58.33 58.68 58.33 58.68 0.0M
2024-10-10 58.49 58.49 58.30 58.31 0.0M
2024-10-09 58.05 58.45 58.05 58.45 0.0M
2024-10-08 57.68 58.06 57.68 58.06 0.0M
2024-10-07 58.24 58.32 58.12 58.23 0.0M
2024-10-04 58.03 58.24 58.03 58.06 0.0M
2024-10-03 58.35 58.35 57.97 57.97 0.0M
2024-10-02 58.59 58.59 58.27 58.50 0.0M
2024-10-01 59.06 59.28 58.47 58.47 0.0M
2024-09-30 59.26 59.26 58.88 58.88 0.0M
2024-09-27 59.30 59.53 59.18 59.46 0.0M
2024-09-26 59.02 59.24 59.02 59.20 0.0M
2024-09-25 58.00 58.31 58.00 58.24 0.0M
2024-09-24 58.23 58.23 58.11 58.19 0.0M
2024-09-23 57.53 57.68 57.53 57.68 0.0M
2024-09-20 58.28 58.28 57.52 57.52 0.0M
2024-09-19 58.19 58.49 58.19 58.48 0.0M
2024-09-18 57.84 57.84 57.57 57.57 0.0M
2024-09-17 57.86 57.99 57.86 57.90 0.0M
2024-09-16 57.60 57.82 57.60 57.61 0.0M
2024-09-13 57.44 57.79 57.44 57.71 0.0M
2024-09-12 57.42 57.42 57.21 57.22 0.0M
2024-09-11 56.79 56.89 56.73 56.73 0.0M
2024-09-10 56.79 56.89 56.60 56.60 0.0M
2024-09-09 56.77 56.97 56.77 56.90 0.0M
2024-09-06 56.93 57.00 56.43 56.43 0.0M
2024-09-05 57.32 57.33 57.06 57.06 0.0M
2024-09-04 57.42 57.59 57.42 57.42 0.0M
2024-09-03 58.83 58.83 58.20 58.20 0.0M
2024-09-02 58.68 58.75 58.52 58.75 0.0M
2024-08-30 58.65 58.82 58.65 58.67 0.0M
2024-08-29 58.20 58.65 58.20 58.65 0.0M
2024-08-28 58.05 58.28 58.05 58.09 0.0M
2024-08-27 57.87 57.87 57.75 57.86 0.0M
2024-08-26 57.85 57.85 57.69 57.69 0.0M
2024-08-23 57.64 57.82 57.64 57.80 0.0M
2024-08-22 57.53 57.74 57.53 57.65 0.0M
2024-08-21 57.28 57.49 57.28 57.43 0.0M
2024-08-20 57.52 57.52 57.16 57.16 0.0M
2024-08-19 57.00 57.31 57.00 57.31 0.0M
2024-08-16 56.94 56.95 56.92 56.94 0.0M
2024-08-15 56.21 56.80 56.16 56.76 0.0M
2024-08-14 55.97 56.07 55.88 56.04 0.0M
2024-08-13 55.61 55.71 55.28 55.71 0.0M
2024-08-12 55.67 55.67 55.34 55.34 0.0M
2024-08-09 55.31 55.54 55.31 55.48 0.0M
2024-08-08 54.71 55.13 54.71 55.13 0.0M
2024-08-07 54.42 55.17 54.42 55.11 0.0M
2024-08-06 54.60 54.60 54.17 54.29 0.0M
2024-08-05 53.44 54.15 53.44 54.15 0.0M
2024-08-02 56.11 56.11 55.15 55.16 0.0M
2024-08-01 57.56 57.56 56.72 56.72 0.0M
2024-07-31 57.84 57.84 57.68 57.68 0.0M
2024-07-30 57.09 57.27 57.09 57.27 0.0M
2024-07-29 57.35 57.35 56.86 56.86 0.0M
2024-07-26 56.70 57.15 56.70 57.15 0.0M
2024-07-25 56.55 56.69 56.36 56.69 0.0M
2024-07-24 57.14 57.38 57.14 57.17 0.0M
2024-07-23 57.65 57.93 57.65 57.67 0.0M
2024-07-22 57.13 57.55 57.13 57.50 0.0M
2024-07-19 57.08 57.08 56.76 56.76 0.0M
2024-07-18 57.65 57.66 57.20 57.20 0.0M
2024-07-17 57.74 57.74 57.56 57.58 0.0M
2024-07-16 57.93 58.10 57.93 58.10 0.0M
2024-07-15 58.67 58.71 58.29 58.29 0.0M
2024-07-12 58.45 58.96 58.45 58.96 0.0M
2024-07-11 58.17 58.32 58.17 58.32 0.0M
2024-07-10 57.56 57.98 57.56 57.98 0.0M
2024-07-09 57.75 57.93 57.38 57.38 0.0M
2024-07-08 57.98 58.20 57.98 58.01 0.0M
2024-07-05 58.27 58.32 58.00 58.00 0.0M
2024-07-04 57.95 58.17 57.95 58.11 0.0M
2024-07-03 57.68 57.98 57.68 57.82 0.0M
2024-07-02 57.43 57.43 57.14 57.41 0.0M
2024-07-01 58.18 58.18 57.75 57.75 0.0M
2024-06-28 57.78 57.78 57.47 57.47 0.0M
2024-06-27 57.75 57.75 57.57 57.57 0.0M
2024-06-26 58.27 58.33 57.80 57.80 0.0M
2024-06-25 57.87 58.01 57.87 58.01 0.0M
2024-06-24 57.74 58.13 57.74 58.13 0.0M
2024-06-21 57.94 57.94 57.55 57.55 0.0M
2024-06-20 57.68 58.16 57.68 58.16 0.0M
2024-06-19 57.75 57.75 57.62 57.62 0.0M
2024-06-18 57.73 57.80 57.60 57.80 0.0M
2024-06-17 57.45 57.51 57.23 57.37 0.0M
2024-06-14 58.04 58.04 57.14 57.24 0.0M
2024-06-13 58.72 58.72 57.93 57.93 0.0M
2024-06-12 58.33 58.83 58.33 58.83 0.0M
2024-06-11 58.87 58.87 58.23 58.23 0.0M
2024-06-10 58.44 58.68 58.44 58.68 0.0M
2024-06-07 59.16 59.16 58.81 58.97 0.0M
2024-06-06 58.96 59.13 58.96 59.13 0.0M
2024-06-05 58.31 58.71 58.31 58.71 0.0M
2024-06-04 58.11 58.11 57.82 57.96 0.0M
2024-06-03 58.32 58.32 58.10 58.24 0.0M
2024-05-31 57.69 57.75 57.69 57.75 0.0M
2024-05-30 57.29 57.70 57.29 57.70 0.0M
2024-05-29 57.84 57.84 57.36 57.36 0.0M
2024-05-28 58.34 58.34 57.96 57.96 0.0M
2024-05-27 57.97 58.20 57.97 58.20 0.0M
2024-05-24 57.72 58.04 57.72 58.04 0.0M
2024-05-23 58.17 58.29 58.13 58.13 0.0M
2024-05-22 58.04 58.04 57.95 57.96 0.0M
2024-05-21 58.12 58.12 58.01 58.11 0.0M
2024-05-20 58.14 58.31 58.14 58.31 0.0M
2024-05-17 58.13 58.14 57.94 58.06 0.0M
2024-05-16 58.39 58.39 58.27 58.27 0.0M
2024-05-15 58.07 58.31 58.05 58.31 0.0M
2024-05-14 57.82 57.86 57.80 57.86 0.0M
2024-05-13 57.87 57.87 57.76 57.77 0.0M
2024-05-10 57.55 57.82 57.55 57.78 0.0M
2024-05-09 57.12 57.32 57.03 57.32 0.0M
2024-05-08 57.00 57.10 57.00 57.08 0.0M
2024-05-07 56.39 56.86 56.39 56.86 0.0M
2024-05-06 55.80 56.16 55.80 56.08 0.0M
2024-05-03 55.57 55.74 55.57 55.72 0.0M
2024-05-02 55.62 55.64 55.35 55.35 0.0M
2024-04-30 56.07 56.07 55.50 55.50 0.0M
2024-04-29 56.26 56.26 56.01 56.01 0.0M
2024-04-26 55.79 56.10 55.79 56.10 0.0M
2024-04-25 55.76 55.76 55.31 55.31 0.0M
2024-04-24 56.25 56.25 55.80 55.80 0.0M
2024-04-23 55.79 56.15 55.79 56.15 0.0M
2024-04-22 55.37 55.37 55.22 55.35 0.0M
2024-04-19 54.72 55.02 54.72 55.00 0.0M
2024-04-18 55.12 55.14 55.11 55.14 0.0M
2024-04-17 54.99 55.35 54.91 54.91 0.0M
2024-04-16 55.04 55.04 54.94 54.94 0.0M
2024-04-15 55.81 56.21 55.76 55.76 0.0M
2024-04-12 56.12 56.12 55.54 55.62 0.0M
2024-04-11 55.73 55.73 55.56 55.61 0.0M
2024-04-10 56.11 56.15 55.83 55.83 0.0M
2024-04-09 56.12 56.12 55.77 55.77 0.0M
2024-04-08 55.90 56.22 55.90 56.22 0.0M
2024-04-05 55.79 55.94 55.78 55.91 0.0M
2024-04-04 56.40 56.46 56.26 56.46 0.0M
2024-04-03 56.23 56.47 56.12 56.39 0.0M
2024-04-02 56.63 56.68 56.10 56.13 0.0M
2024-03-28 56.76 56.76 56.61 56.76 0.0M
2024-03-27 56.62 56.66 56.51 56.64 0.0M
2024-03-26 56.42 56.57 56.42 56.57 0.0M
2024-03-25 56.42 56.43 56.17 56.43 0.0M
2024-03-22 56.39 56.40 56.27 56.40 0.0M
2024-03-21 56.54 56.54 56.23 56.53 0.0M
2024-03-20 55.85 56.03 55.85 56.01 0.0M
2024-03-19 55.82 55.95 55.81 55.95 0.0M
2024-03-18 56.09 56.09 55.86 55.88 0.0M
2024-03-15 56.23 56.46 56.00 56.00 0.0M
2024-03-14 56.45 56.52 56.28 56.28 0.0M
2024-03-13 56.32 56.39 56.32 56.38 0.0M
2024-03-12 56.00 56.28 55.83 56.28 0.0M
2024-03-11 55.67 55.70 55.56 55.70 0.0M
2024-03-08 55.99 56.10 55.95 55.95 0.0M
2024-03-07 55.10 56.03 55.10 56.03 0.0M
2024-03-06 54.87 55.18 54.87 55.18 0.0M
2024-03-05 55.06 55.06 54.93 54.93 0.0M
2024-03-04 55.18 55.18 55.15 55.17 0.0M
2024-03-01 54.95 55.17 54.95 55.08 0.0M
2024-02-29 54.96 54.96 54.74 54.74 0.0M
2024-02-28 54.89 54.94 54.77 54.77 0.0M
2024-02-27 54.81 54.90 54.81 54.90 0.0M
2024-02-26 54.85 54.86 54.78 54.78 0.0M
2024-02-23 54.83 54.93 54.83 54.93 0.0M
2024-02-22 54.85 54.85 54.74 54.80 0.0M
2024-02-21 54.15 54.20 54.13 54.13 0.0M
2024-02-20 54.12 54.22 54.12 54.14 0.0M
2024-02-19 54.00 54.21 54.00 54.21 0.0M
2024-02-16 54.10 54.20 54.10 54.12 0.0M
2024-02-15 53.80 53.94 53.80 53.87 0.0M
2024-02-14 53.20 53.54 53.20 53.50 0.0M
2024-02-13 53.63 53.63 53.18 53.18 0.0M
2024-02-12 53.68 53.79 53.63 53.79 0.0M
2024-02-09 53.45 53.52 53.44 53.44 0.0M
2024-02-08 53.41 53.51 53.41 53.41 0.0M
2024-02-07 53.49 53.49 53.32 53.39 0.0M
2024-02-06 53.44 53.44 53.16 53.44 0.0M
2024-02-05 53.19 53.31 53.19 53.21 0.0M
2024-02-02 53.40 53.47 53.16 53.16 0.0M
2024-02-01 53.04 53.19 53.04 53.10 0.0M
2024-01-31 53.38 53.38 53.32 53.33 0.0M
2024-01-30 53.35 53.37 53.33 53.33 0.0M
2024-01-29 53.09 53.21 53.09 53.21 0.0M
2024-01-26 52.69 53.15 52.69 53.12 0.0M
2024-01-25 52.24 52.52 52.18 52.52 0.0M
2024-01-24 52.10 52.36 52.10 52.36 0.0M
2024-01-23 51.83 51.83 51.53 51.53 0.0M
2024-01-22 51.66 51.74 51.60 51.74 0.0M
2024-01-19 51.61 51.61 51.25 51.25 0.0M
2024-01-18 51.10 51.39 51.10 51.39 0.0M
2024-01-17 50.95 51.01 50.88 51.01 0.0M
2024-01-16 51.20 51.49 51.20 51.49 0.0M
2024-01-15 51.86 51.86 51.60 51.60 0.0M
2024-01-12 51.68 51.84 51.65 51.84 0.0M
2024-01-11 52.12 52.12 51.40 51.40 0.0M
2024-01-10 51.73 51.81 51.73 51.81 0.0M
2024-01-09 51.94 51.94 51.66 51.83 0.0M
2024-01-08 51.72 51.93 51.67 51.93 0.0M
2024-01-05 51.50 51.79 51.33 51.73 0.0M
2024-01-04 51.67 51.89 51.51 51.89 0.0M
2024-01-03 52.11 52.11 51.49 51.49 0.0M
2024-01-02 52.46 52.59 52.01 52.11 0.0M