Invesco MSCI Europe Universal Screened UCITS ETF

EEUR
🏛️ Alemania →
70.52
Última Actualización: 2025-10-03
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
2025-10-03 70.43 70.52 70.43 70.52 0.0M
2025-10-02 70.37 70.44 70.22 70.22 0.0M
2025-10-01 68.94 69.92 68.94 69.92 0.0M
2025-09-30 68.50 68.89 68.41 68.83 0.0M
2025-09-29 68.55 68.74 68.49 68.52 0.0M
2025-09-26 68.03 68.40 68.03 68.40 0.0M
2025-09-25 68.10 68.10 67.86 67.86 0.0M
2025-09-24 68.37 68.40 68.13 68.32 0.0M
2025-09-23 68.50 68.70 68.50 68.56 0.0M
2025-09-22 68.51 68.51 68.36 68.37 0.0M
2025-09-19 68.55 68.79 68.53 68.53 0.0M
2025-09-18 68.32 68.63 68.32 68.63 0.0M
2025-09-17 67.96 68.08 67.86 68.00 0.0M
2025-09-16 68.61 68.68 67.90 67.90 0.0M
2025-09-15 68.61 68.79 68.58 68.70 0.0M
2025-09-12 68.57 68.57 68.44 68.44 0.0M
2025-09-11 68.33 68.52 68.33 68.52 0.0M
2025-09-10 68.52 68.64 68.15 68.19 0.0M
2025-09-09 68.36 68.36 68.25 68.25 0.0M
2025-09-08 68.09 68.32 68.02 68.26 0.0M
2025-09-05 68.21 68.25 67.80 67.93 0.0M
2025-09-04 67.55 67.97 67.55 67.95 0.0M
2025-09-03 67.28 67.43 67.28 67.43 0.0M
2025-09-02 67.90 67.90 66.92 66.92 0.0M
2025-09-01 68.03 68.06 67.88 68.01 0.0M
2025-08-29 68.18 68.18 67.84 67.84 0.0M
2025-08-28 68.70 68.70 68.26 68.35 0.0M
2025-08-27 68.61 68.61 68.41 68.46 0.0M
2025-08-26 68.53 68.62 68.41 68.41 0.0M
2025-08-25 69.23 69.52 68.94 68.94 0.0M
2025-08-22 68.95 69.37 68.95 69.37 0.0M
2025-08-21 69.05 69.06 68.80 69.06 0.0M
2025-08-20 68.74 69.08 68.74 69.08 0.0M
2025-08-19 68.49 69.00 68.49 69.00 0.0M
2025-08-18 68.37 68.37 68.12 68.35 0.0M
2025-08-15 68.72 68.72 68.35 68.35 0.0M
2025-08-14 68.04 68.39 68.04 68.39 0.0M
2025-08-13 67.71 67.84 67.71 67.84 0.0M
2025-08-12 67.61 67.61 67.32 67.41 0.0M
2025-08-11 67.69 67.69 67.35 67.37 0.0M
2025-08-08 67.32 67.38 67.19 67.36 0.0M
2025-08-07 66.50 67.20 66.50 67.20 0.0M
2025-08-06 66.58 66.58 66.22 66.30 0.0M
2025-08-05 66.65 66.66 66.38 66.38 0.0M
2025-08-04 65.80 66.36 65.80 66.36 0.0M
2025-08-01 66.32 66.32 65.45 65.45 0.0M
2025-07-31 67.88 67.88 67.09 67.09 0.0M
2025-07-30 67.46 67.77 67.46 67.68 0.0M
2025-07-29 67.77 68.10 67.59 67.63 0.0M
2025-07-28 68.35 68.35 67.52 67.56 0.0M
2025-07-25 67.48 67.67 67.44 67.63 0.0M
2025-07-24 67.87 67.87 67.76 67.76 0.0M
2025-07-23 67.42 67.60 67.42 67.52 0.0M
2025-07-22 66.95 66.97 66.67 66.86 0.0M
2025-07-21 67.16 67.16 67.03 67.08 0.0M
2025-07-18 67.41 67.46 67.08 67.08 0.0M
2025-07-17 66.97 67.24 66.97 67.24 0.0M
2025-07-16 66.75 66.91 66.36 66.36 0.0M
2025-07-15 67.42 67.45 66.96 66.96 0.0M
2025-07-14 66.83 67.19 66.83 67.19 0.0M
2025-07-11 67.81 67.81 67.16 67.18 0.0M
2025-07-10 68.01 68.08 67.94 68.06 0.0M
2025-07-09 67.23 67.75 67.23 67.71 0.0M
2025-07-08 66.93 67.15 66.79 67.15 0.0M
2025-07-07 66.59 66.94 66.59 66.94 0.0M
2025-07-04 66.64 66.64 66.35 66.54 0.0M
2025-07-03 66.81 66.91 66.67 66.91 0.0M
2025-07-02 66.91 66.91 66.36 66.61 0.0M
2025-07-01 66.78 66.78 66.40 66.53 0.0M
2025-06-30 67.08 67.08 66.55 66.55 0.0M
2025-06-27 66.55 66.99 66.55 66.99 0.0M
2025-06-26 66.41 66.41 66.08 66.12 0.0M
2025-06-25 66.90 66.90 66.21 66.21 0.0M
2025-06-24 67.05 67.05 66.67 66.77 0.0M
2025-06-23 65.79 65.93 65.70 65.85 0.0M
2025-06-20 66.30 66.56 66.07 66.10 0.0M
2025-06-19 66.21 66.22 65.97 65.97 0.0M
2025-06-18 66.75 66.75 66.45 66.51 0.0M
2025-06-17 66.96 66.96 66.82 66.83 0.0M
2025-06-16 67.31 67.53 67.31 67.47 0.0M
2025-06-13 67.06 67.51 67.06 67.23 0.0M
2025-06-12 67.81 68.00 67.59 67.86 0.0M
2025-06-11 68.36 68.36 68.12 68.12 0.0M
2025-06-10 68.39 68.41 68.25 68.33 0.0M
2025-06-09 68.43 68.43 68.30 68.35 0.0M
2025-06-06 68.11 68.42 68.11 68.42 0.0M
2025-06-05 68.07 68.24 68.03 68.10 0.0M
2025-06-04 67.80 68.05 67.80 68.03 0.0M
2025-06-03 67.81 67.81 67.41 67.67 0.0M
2025-06-02 67.58 67.62 67.43 67.62 0.0M
2025-05-30 67.65 68.04 67.65 67.78 0.0M
2025-05-29 68.10 68.10 67.57 67.63 0.0M
2025-05-28 68.29 68.29 67.68 67.68 0.0M
2025-05-27 68.21 68.47 68.21 68.26 0.0M
2025-05-26 68.18 68.27 68.18 68.18 0.0M
2025-05-23 68.31 68.31 66.80 67.37 0.0M
2025-05-22 68.20 68.20 67.77 68.10 0.0M
2025-05-21 68.39 68.51 68.15 68.51 0.0M
2025-05-20 68.17 68.53 68.17 68.46 0.0M
2025-05-19 67.72 68.04 67.43 68.04 0.0M
2025-05-16 67.89 67.95 67.61 67.78 0.0M
2025-05-15 67.00 67.53 67.00 67.53 0.0M
2025-05-14 67.28 67.28 67.11 67.22 0.0M
2025-05-13 67.27 67.46 67.25 67.25 0.0M
2025-05-12 66.90 67.25 66.71 67.25 0.0M
2025-05-09 66.14 66.29 66.14 66.21 0.0M
2025-05-08 65.92 66.26 65.83 65.95 0.0M
2025-05-07 65.83 65.89 65.71 65.71 0.0M
2025-05-06 66.28 66.28 65.88 66.01 0.0M
2025-05-05 66.15 66.33 66.15 66.28 0.0M
2025-05-02 65.50 66.10 65.39 65.93 0.0M
2025-04-30 64.87 64.92 64.79 64.79 0.0M
2025-04-29 64.37 64.57 64.32 64.57 0.0M
2025-04-28 64.22 64.41 64.18 64.23 0.0M
2025-04-25 64.01 64.01 63.86 63.89 0.0M
2025-04-24 63.24 63.67 63.24 63.67 0.0M
2025-04-23 63.08 63.70 63.08 63.38 0.0M
2025-04-22 61.82 62.20 61.56 62.20 0.0M
2025-04-17 61.85 61.85 61.57 61.71 0.0M
2025-04-16 61.61 62.05 61.61 62.05 0.0M
2025-04-15 61.52 62.21 61.52 62.21 0.0M
2025-04-14 60.87 61.21 60.83 61.21 0.0M
2025-04-11 60.13 60.13 59.23 59.69 0.0M
2025-04-10 60.64 60.64 59.56 59.56 0.0M
2025-04-09 57.82 57.82 57.16 57.36 0.0M
2025-04-08 58.76 60.05 58.42 59.52 0.0M
2025-04-07 57.19 58.28 57.19 57.86 0.0M
2025-04-04 63.00 63.24 60.74 60.74 0.0M
2025-04-03 64.34 64.60 63.71 63.71 0.0M
2025-04-02 65.51 65.53 65.28 65.53 0.0M
2025-04-01 65.73 65.80 65.35 65.76 0.0M
2025-03-31 65.44 65.44 64.94 65.07 0.0M
2025-03-28 66.41 66.45 66.03 66.10 0.0M
2025-03-27 66.20 66.55 66.20 66.54 0.0M
2025-03-26 67.35 67.35 66.63 66.73 0.0M
2025-03-25 67.13 67.58 67.13 67.30 0.0M
2025-03-24 67.42 67.42 66.85 66.89 0.0M
2025-03-21 67.14 67.14 66.81 66.99 0.0M
2025-03-20 67.60 67.60 67.18 67.33 0.0M
2025-03-19 67.25 67.41 67.19 67.19 0.0M
2025-03-18 67.30 67.62 67.30 67.47 0.0M
2025-03-17 66.57 67.11 66.57 67.11 0.0M
2025-03-14 65.81 66.61 65.81 66.52 0.0M
2025-03-13 65.91 65.99 65.76 65.80 0.0M
2025-03-12 65.98 66.28 65.88 66.00 0.0M
2025-03-11 66.58 66.58 65.52 65.52 0.0M
2025-03-10 67.77 67.77 66.71 66.71 0.0M
2025-03-07 67.51 67.83 67.51 67.68 0.0M
2025-03-06 68.11 68.11 67.52 67.83 0.0M
2025-03-05 67.89 68.26 67.85 67.85 0.0M
2025-03-04 68.24 68.24 67.35 67.35 0.0M
2025-03-03 68.37 68.93 68.35 68.82 0.0M
2025-02-28 67.80 68.31 67.80 68.31 0.0M
2025-02-27 68.12 68.38 68.12 68.29 0.0M
2025-02-26 68.35 68.63 68.30 68.63 0.0M
2025-02-25 67.83 68.20 67.83 67.95 0.0M
2025-02-24 68.02 68.07 67.72 67.93 0.0M
2025-02-21 67.69 68.12 67.69 68.03 0.0M
2025-02-20 67.71 67.81 67.56 67.56 0.0M
2025-02-19 68.20 68.20 67.50 67.59 0.0M
2025-02-18 68.02 68.19 67.92 68.19 0.0M
2025-02-17 67.65 67.91 67.65 67.91 0.0M
2025-02-14 67.79 67.88 67.61 67.66 0.0M
2025-02-13 67.53 67.83 67.25 67.83 0.0M
2025-02-12 67.16 67.21 66.75 67.04 0.0M
2025-02-11 66.95 67.09 66.87 67.09 0.0M
2025-02-10 66.67 66.94 66.67 66.94 0.0M
2025-02-07 66.88 66.90 66.46 66.57 0.0M
2025-02-06 66.36 66.92 66.36 66.92 0.0M
2025-02-05 65.73 66.02 65.68 66.02 0.0M
2025-02-04 65.66 66.28 65.63 65.75 0.0M
2025-02-03 65.22 65.64 65.21 65.64 0.0M
2025-01-31 66.31 66.42 66.23 66.23 0.0M
2025-01-30 65.84 66.17 65.78 66.17 0.0M
2025-01-29 65.65 65.73 65.65 65.66 0.0M
2025-01-28 65.28 65.42 65.25 65.25 0.0M
2025-01-27 64.61 65.18 64.61 65.12 0.0M
2025-01-24 65.38 65.46 65.19 65.19 0.0M
2025-01-23 64.90 65.13 64.89 65.13 0.0M
2025-01-22 64.86 65.20 64.80 64.89 0.0M
2025-01-21 64.36 64.67 64.36 64.67 0.0M
2025-01-20 64.42 64.47 64.23 64.35 0.0M
2025-01-17 64.19 64.42 64.19 64.34 0.0M
2025-01-16 63.85 63.99 63.79 63.99 0.0M
2025-01-15 62.70 63.50 62.70 63.39 0.0M
2025-01-14 62.97 63.01 62.53 62.53 0.0M
2025-01-13 62.58 62.61 62.41 62.61 0.0M
2025-01-10 63.44 63.44 63.00 63.00 0.0M
2025-01-09 62.93 63.56 62.93 63.56 0.0M
2025-01-08 63.40 63.53 62.92 63.24 0.0M
2025-01-07 63.08 63.42 62.96 63.35 0.0M
2025-01-06 62.71 63.27 62.71 63.26 0.0M
2025-01-03 62.82 62.82 62.52 62.52 0.0M
2025-01-02 62.70 62.99 62.18 62.99 0.0M