iShares Global Inflation Linked Govt Bond UCITS ET (IS3V)

IS3V
🏛️ Alemania →
4.52
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
2021-12-30 5.49 5.51 5.49 5.51 0.1M
2021-12-29 5.51 5.51 5.48 5.48 0.1M
2021-12-28 5.53 5.53 5.50 5.52 0.1M
2021-12-27 5.50 5.51 5.49 5.51 0.2M
2021-12-23 5.52 5.52 5.48 5.50 0.1M
2021-12-22 5.50 5.52 5.48 5.52 0.1M
2021-12-21 5.51 5.52 5.49 5.49 0.1M
2021-12-20 5.53 5.55 5.51 5.52 0.2M
2021-12-17 5.52 5.53 5.50 5.52 0.2M
2021-12-16 5.50 5.54 5.48 5.51 0.1M
2021-12-15 5.53 5.53 5.47 5.49 0.2M
2021-12-14 5.57 5.57 5.51 5.51 0.1M
2021-12-13 5.58 5.58 5.56 5.58 0.1M
2021-12-10 5.57 5.58 5.55 5.58 0.2M
2021-12-09 5.59 5.60 5.57 5.57 0.1M
2021-12-08 5.60 5.61 5.57 5.57 0.1M
2021-12-07 5.60 5.61 5.59 5.60 0.1M
2021-12-06 5.62 5.62 5.60 5.60 0.1M
2021-12-03 5.60 5.61 5.59 5.60 0.1M
2021-12-02 5.59 5.60 5.58 5.59 0.2M
2021-12-01 5.60 5.60 5.57 5.58 0.1M
2021-11-30 5.58 5.60 5.57 5.59 0.1M
2021-11-29 5.55 5.57 5.55 5.57 0.2M
2021-11-26 5.58 5.58 5.52 5.56 0.1M
2021-11-25 5.51 5.53 5.51 5.52 0.2M
2021-11-24 5.52 5.52 5.48 5.50 0.1M
2021-11-23 5.52 5.52 5.49 5.49 0.2M
2021-11-22 5.55 5.57 5.52 5.52 0.3M
2021-11-19 5.56 5.60 5.56 5.58 0.2M
2021-11-18 5.55 5.57 5.54 5.57 0.2M
2021-11-17 5.52 5.55 5.52 5.53 0.4M
2021-11-16 5.56 5.58 5.54 5.54 0.4M
2021-11-15 5.58 5.58 5.55 5.56 0.2M
2021-11-12 5.55 5.56 5.54 5.55 0.3M
2021-11-11 5.55 5.57 5.54 5.55 0.2M
2021-11-10 5.59 5.60 5.56 5.56 0.1M
2021-11-09 5.56 5.60 5.55 5.60 0.2M
2021-11-08 5.55 5.57 5.53 5.55 0.2M
2021-11-05 5.49 5.55 5.49 5.55 0.2M
2021-11-04 5.45 5.52 5.45 5.50 0.3M
2021-11-03 5.48 5.48 5.45 5.45 0.2M
2021-11-02 5.45 5.47 5.45 5.46 0.1M
2021-11-01 5.46 5.48 5.44 5.44 0.1M
2021-10-29 5.49 5.50 5.45 5.46 0.1M
2021-10-28 5.54 5.57 5.52 5.53 0.1M
2021-10-27 5.49 5.54 5.49 5.54 0.4M
2021-10-26 5.49 5.50 5.47 5.48 0.1M
2021-10-25 5.48 5.51 5.48 5.48 0.4M
2021-10-22 5.46 5.50 5.45 5.48 0.1M
2021-10-21 5.43 5.46 5.43 5.46 0.1M
2021-10-20 5.43 5.45 5.43 5.44 0.2M
2021-10-19 5.44 5.44 5.43 5.44 0.6M
2021-10-18 5.45 5.46 5.42 5.44 0.2M
2021-10-15 5.47 5.48 5.45 5.45 0.2M
2021-10-14 5.41 5.47 5.41 5.47 0.9M
2021-10-13 5.39 5.45 5.39 5.42 0.1M
2021-10-12 5.37 5.39 5.35 5.39 0.2M
2021-10-11 5.35 5.36 5.34 5.36 0.2M
2021-10-08 5.36 5.38 5.36 5.36 0.6M
2021-10-07 5.39 5.40 5.37 5.38 0.2M
2021-10-06 5.39 5.40 5.38 5.38 0.2M
2021-10-05 5.39 5.42 5.39 5.40 0.2M
2021-10-04 5.38 5.39 5.37 5.39 0.1M
2021-10-01 5.37 5.38 5.35 5.37 0.4M
2021-09-30 5.37 5.37 5.31 5.35 0.8M
2021-09-29 5.38 5.39 5.36 5.36 0.2M
2021-09-28 5.39 5.41 5.37 5.38 0.1M
2021-09-27 5.40 5.43 5.39 5.42 0.1M
2021-09-24 5.40 5.42 5.39 5.40 0.0M
2021-09-23 5.44 5.46 5.41 5.41 0.1M
2021-09-22 5.45 5.46 5.44 5.45 0.2M
2021-09-21 5.45 5.48 5.45 5.46 0.3M
2021-09-20 5.46 5.47 5.45 5.46 0.3M
2021-09-17 5.49 5.49 5.45 5.45 0.1M
2021-09-16 5.49 5.49 5.47 5.47 0.1M
2021-09-15 5.50 5.50 5.49 5.50 0.1M
2021-09-14 5.49 5.50 5.48 5.49 0.1M
2021-09-13 5.48 5.51 5.48 5.50 0.2M
2021-09-10 5.49 5.50 5.48 5.49 0.1M
2021-09-09 5.47 5.49 5.45 5.49 0.1M
2021-09-08 5.45 5.48 5.45 5.46 0.2M
2021-09-07 5.44 5.45 5.43 5.44 0.3M
2021-09-06 5.43 5.45 5.43 5.45 0.2M
2021-09-03 5.45 5.47 5.42 5.43 0.1M
2021-09-02 5.45 5.46 5.44 5.44 0.3M
2021-09-01 5.44 5.44 5.41 5.44 0.1M
2021-08-31 5.50 5.51 5.45 5.45 0.3M
2021-08-30 5.48 5.51 5.48 5.50 0.3M
2021-08-27 5.47 5.48 5.45 5.47 0.1M
2021-08-26 5.46 5.47 5.45 5.46 0.1M
2021-08-25 5.47 5.48 5.45 5.45 0.1M
2021-08-24 5.46 5.49 5.46 5.48 0.1M
2021-08-23 5.45 5.47 5.44 5.47 0.1M
2021-08-20 5.46 5.47 5.45 5.46 0.1M
2021-08-19 5.47 5.47 5.45 5.45 0.2M
2021-08-18 5.45 5.46 5.44 5.45 0.1M
2021-08-17 5.46 5.48 5.45 5.45 0.1M
2021-08-16 5.46 5.47 5.45 5.45 0.1M
2021-08-13 5.45 5.45 5.44 5.45 0.1M
2021-08-12 5.46 5.46 5.44 5.45 0.1M
2021-08-11 5.45 5.45 5.44 5.44 0.3M
2021-08-10 5.45 5.47 5.45 5.45 0.2M
2021-08-09 5.45 5.46 5.45 5.46 0.2M
2021-08-06 5.45 5.48 5.44 5.44 0.4M
2021-08-05 5.46 5.48 5.45 5.46 0.1M
2021-08-04 5.47 5.48 5.45 5.46 0.6M
2021-08-03 5.44 5.47 5.44 5.46 0.3M
2021-08-02 5.44 5.45 5.43 5.45 0.1M
2021-07-30 5.44 5.45 5.43 5.44 0.2M
2021-07-29 5.43 5.45 5.43 5.44 0.2M
2021-07-28 5.44 5.44 5.41 5.42 0.1M
2021-07-27 5.43 5.44 5.42 5.43 0.1M
2021-07-26 5.43 5.43 5.41 5.42 0.2M
2021-07-23 5.39 5.41 5.38 5.41 0.1M
2021-07-22 5.37 5.39 5.36 5.39 0.2M
2021-07-21 5.38 5.38 5.36 5.36 0.2M
2021-07-20 5.37 5.39 5.37 5.37 0.2M
2021-07-19 5.36 5.39 5.35 5.37 0.1M
2021-07-16 5.33 5.35 5.32 5.34 0.8M
2021-07-15 5.35 5.35 5.32 5.32 0.1M
2021-07-14 5.30 5.33 5.29 5.32 0.3M
2021-07-13 5.30 5.32 5.30 5.31 0.2M
2021-07-12 5.29 5.31 5.29 5.29 0.2M
2021-07-09 5.29 5.31 5.28 5.29 0.2M
2021-07-08 5.33 5.34 5.31 5.31 0.1M
2021-07-07 5.29 5.33 5.29 5.31 0.1M
2021-07-06 5.25 5.30 5.25 5.29 0.1M
2021-07-05 5.26 5.26 5.25 5.26 0.1M
2021-07-02 5.25 5.27 5.25 5.26 0.1M
2021-07-01 5.26 5.26 5.24 5.24 0.1M
2021-06-30 5.24 5.26 5.24 5.25 0.1M
2021-06-29 5.25 5.25 5.24 5.24 0.1M
2021-06-28 5.23 5.25 5.23 5.25 0.1M
2021-06-25 5.25 5.25 5.23 5.23 0.1M
2021-06-24 5.23 5.25 5.23 5.25 0.1M
2021-06-23 5.22 5.24 5.21 5.24 0.1M
2021-06-22 5.22 5.24 5.22 5.22 0.3M
2021-06-21 5.25 5.25 5.21 5.22 0.6M
2021-06-18 5.25 5.25 5.23 5.24 0.5M
2021-06-17 5.23 5.23 5.21 5.23 0.2M
2021-06-16 5.27 5.28 5.26 5.27 0.1M
2021-06-15 5.29 5.29 5.27 5.27 0.1M
2021-06-14 5.29 5.29 5.28 5.28 0.1M
2021-06-11 5.29 5.30 5.28 5.28 0.1M
2021-06-10 5.27 5.27 5.25 5.27 0.1M
2021-06-09 5.25 5.27 5.25 5.26 0.1M
2021-06-08 5.24 5.26 5.23 5.25 0.1M
2021-06-07 5.25 5.25 5.23 5.24 0.1M
2021-06-04 5.23 5.25 5.22 5.24 0.1M
2021-06-03 5.23 5.24 5.23 5.23 0.1M
2021-06-02 5.23 5.24 5.22 5.24 0.1M
2021-06-01 5.22 5.23 5.22 5.22 0.1M
2021-05-31 5.21 5.23 5.21 5.23 0.1M
2021-05-28 5.21 5.24 5.20 5.23 0.1M
2021-05-27 5.22 5.22 5.19 5.20 0.1M
2021-05-26 5.22 5.23 5.22 5.23 0.2M
2021-05-25 5.21 5.22 5.20 5.21 0.0M
2021-05-21 5.17 5.18 5.16 5.18 0.1M
2021-05-20 5.16 5.17 5.15 5.16 0.1M
2021-05-19 5.16 5.18 5.16 5.18 0.0M
2021-05-18 5.17 5.18 5.17 5.17 0.1M
2021-05-17 5.18 5.18 5.16 5.17 0.2M
2021-05-14 5.16 5.17 5.16 5.16 0.0M
2021-05-13 5.16 5.16 5.14 5.15 0.1M
2021-05-12 5.17 5.18 5.16 5.16 0.1M
2021-05-11 5.18 5.19 5.15 5.16 0.1M
2021-05-10 5.17 5.20 5.17 5.19 0.2M
2021-05-07 5.19 5.20 5.18 5.19 0.1M
2021-05-06 5.19 5.21 5.18 5.19 0.1M
2021-05-05 5.17 5.18 5.17 5.18 0.1M
2021-05-04 5.16 5.18 5.15 5.18 0.1M
2021-05-03 5.16 5.16 5.13 5.15 0.3M
2021-04-30 5.16 5.16 5.14 5.15 0.1M
2021-04-29 5.15 5.15 5.13 5.14 0.1M
2021-04-28 5.14 5.15 5.12 5.14 0.0M
2021-04-27 5.16 5.16 5.14 5.15 0.0M
2021-04-26 5.16 5.16 5.14 5.15 0.1M
2021-04-23 5.17 5.18 5.15 5.15 0.0M
2021-04-22 5.16 5.17 5.15 5.15 0.0M
2021-04-21 5.16 5.17 5.14 5.15 0.1M
2021-04-20 5.15 5.16 5.15 5.16 0.2M
2021-04-19 5.15 5.16 5.14 5.16 0.1M
2021-04-16 5.15 5.16 5.14 5.15 0.0M
2021-04-15 5.13 5.16 5.13 5.16 0.1M
2021-04-14 5.15 5.15 5.12 5.13 0.2M
2021-04-13 5.12 5.14 5.12 5.13 0.1M
2021-04-12 5.13 5.13 5.11 5.13 0.1M
2021-04-09 5.13 5.13 5.11 5.12 0.1M
2021-04-08 5.13 5.15 5.12 5.14 0.1M
2021-04-07 5.15 5.16 5.12 5.14 0.1M
2021-04-06 5.13 5.15 5.13 5.15 0.1M
2021-04-01 5.11 5.14 5.11 5.14 0.0M
2021-03-31 5.11 5.12 5.10 5.12 0.1M
2021-03-30 5.11 5.12 5.10 5.11 0.0M
2021-03-29 5.17 5.17 5.13 5.14 0.1M
2021-03-26 5.16 5.17 5.14 5.17 0.0M
2021-03-25 5.17 5.19 5.16 5.17 0.1M
2021-03-24 5.15 5.17 5.13 5.15 0.1M
2021-03-23 5.13 5.13 5.11 5.13 0.1M
2021-03-22 5.12 5.12 5.10 5.11 0.1M
2021-03-19 5.11 5.11 5.08 5.09 0.1M
2021-03-18 5.09 5.10 5.08 5.09 0.1M
2021-03-17 5.14 5.14 5.10 5.11 0.0M
2021-03-16 5.12 5.15 5.12 5.13 0.1M
2021-03-15 5.11 5.12 5.08 5.12 0.0M
2021-03-12 5.12 5.12 5.09 5.09 0.1M
2021-03-11 5.14 5.15 5.13 5.13 0.1M
2021-03-10 5.11 5.12 5.10 5.12 0.1M
2021-03-09 5.10 5.11 5.09 5.11 0.1M
2021-03-08 5.09 5.10 5.08 5.08 0.0M
2021-03-05 5.08 5.10 5.08 5.10 0.1M
2021-03-04 5.10 5.12 5.08 5.10 0.0M
2021-03-03 5.11 5.11 5.08 5.09 0.0M
2021-03-02 5.09 5.10 5.06 5.10 0.1M
2021-03-01 5.08 5.09 5.06 5.09 0.1M
2021-02-26 5.06 5.08 5.04 5.04 0.1M
2021-02-25 5.04 5.06 5.03 5.06 0.1M
2021-02-24 5.07 5.07 5.03 5.06 0.1M
2021-02-23 5.08 5.08 5.07 5.07 0.1M
2021-02-22 5.04 5.09 5.04 5.08 0.1M
2021-02-19 5.11 5.11 5.07 5.08 0.0M
2021-02-18 5.14 5.14 5.10 5.11 0.1M
2021-02-17 5.14 5.16 5.13 5.15 0.0M
2021-02-16 5.16 5.16 5.14 5.15 0.1M
2021-02-15 5.15 5.17 5.15 5.16 0.1M
2021-02-12 5.20 5.20 5.18 5.18 0.1M
2021-02-11 5.20 5.21 5.19 5.19 0.1M
2021-02-10 5.19 5.20 5.18 5.19 0.1M
2021-02-09 5.20 5.20 5.18 5.19 0.0M
2021-02-08 5.18 5.19 5.17 5.19 0.1M
2021-02-05 5.20 5.20 5.17 5.18 0.1M
2021-02-04 5.21 5.22 5.18 5.20 0.0M
2021-02-03 5.21 5.22 5.20 5.22 0.0M
2021-02-02 5.22 5.22 5.20 5.21 0.1M
2021-02-01 5.22 5.23 5.21 5.22 0.1M
2021-01-29 5.24 5.24 5.21 5.23 0.1M
2021-01-28 5.23 5.25 5.22 5.23 0.1M
2021-01-27 5.24 5.24 5.21 5.23 0.1M
2021-01-26 5.23 5.23 5.21 5.22 0.1M
2021-01-25 5.20 5.23 5.20 5.22 0.1M
2021-01-22 5.20 5.21 5.19 5.20 0.2M
2021-01-21 5.20 5.21 5.18 5.19 0.1M
2021-01-20 5.23 5.23 5.20 5.20 0.1M
2021-01-19 5.21 5.22 5.21 5.21 0.1M
2021-01-18 5.22 5.22 5.20 5.22 0.1M
2021-01-15 5.21 5.22 5.20 5.21 0.1M
2021-01-14 5.20 5.22 5.20 5.21 0.1M
2021-01-13 5.19 5.21 5.18 5.20 0.1M
2021-01-12 5.18 5.18 5.17 5.17 0.3M
2021-01-11 5.20 5.20 5.17 5.18 0.1M
2021-01-08 5.20 5.21 5.19 5.20 0.1M
2021-01-07 5.21 5.22 5.20 5.20 0.1M
2021-01-06 5.22 5.23 5.21 5.21 0.1M
2021-01-05 5.26 5.27 5.23 5.24 0.0M
2021-01-04 5.26 5.27 5.26 5.26 0.1M