iShares STOXX Global Select Dividend 100 UCITS (SDGPEX)

SDGPEX
🏛️ Alemania →
32.55
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 32.54 32.54 32.54 32.54 10.7K
09:05 32.52 32.52 32.50 32.50 0.3K
09:15 32.50 32.50 32.50 32.49 0.3K
09:20 32.48 32.48 32.48 32.48 0.3K
09:25 32.50 32.50 32.49 32.50 1.0K
09:30 32.50 32.50 32.50 32.49 0.3K
09:40 32.49 32.49 32.49 32.49 0.3K
09:45 32.50 32.50 32.50 32.49 0.6K
10:00 32.50 32.50 32.50 32.49 0.0K
10:05 32.49 32.50 32.49 32.50 0.0K
10:10 32.50 32.50 32.49 32.49 0.0K
10:15 32.49 32.49 32.49 32.49 0.6K
10:20 32.48 32.48 32.48 32.48 0.0K
10:25 32.48 32.49 32.48 32.49 1.7K
10:30 32.49 32.49 32.49 32.49 0.2K
10:35 32.49 32.49 32.48 32.48 8.8K
10:40 32.49 32.49 32.49 32.49 0.3K
10:45 32.50 32.50 32.50 32.50 1.4K
10:55 32.50 32.50 32.50 32.50 0.0K
11:05 32.49 32.49 32.48 32.48 0.2K
11:10 32.50 32.50 32.48 32.49 0.1K
11:15 32.48 32.48 32.48 32.48 0.3K
11:25 32.47 32.49 32.47 32.48 0.2K
11:30 32.47 32.48 32.47 32.48 0.0K
11:35 32.47 32.47 32.47 32.47 0.0K
11:40 32.47 32.47 32.47 32.47 0.1K
11:45 32.48 32.48 32.48 32.48 0.2K
11:55 32.48 32.48 32.48 32.48 0.2K
12:00 32.48 32.49 32.48 32.49 1.9K
12:05 32.49 32.49 32.49 32.49 0.0K
12:10 32.50 32.50 32.50 32.50 0.1K
12:15 32.50 32.50 32.50 32.50 0.3K
12:20 32.50 32.50 32.50 32.50 0.0K
12:25 32.49 32.49 32.49 32.49 0.1K
12:30 32.49 32.49 32.49 32.49 0.1K
12:35 32.49 32.49 32.49 32.49 0.0K
12:40 32.49 32.49 32.49 32.49 0.0K
12:45 32.49 32.49 32.49 32.49 0.1K
12:50 32.50 32.50 32.50 32.50 0.6K
13:00 32.49 32.49 32.49 32.49 0.0K
13:05 32.48 32.49 32.48 32.49 0.4K
13:10 32.47 32.47 32.47 32.47 0.0K
13:15 32.48 32.48 32.48 32.48 0.9K
13:20 32.48 32.48 32.48 32.48 0.0K
13:25 32.47 32.47 32.47 32.47 7.4K
13:35 32.48 32.48 32.48 32.48 0.0K
13:40 32.48 32.48 32.48 32.48 0.0K
13:45 32.46 32.46 32.46 32.46 0.1K
13:50 32.49 32.49 32.49 32.49 0.0K
14:00 32.48 32.48 32.48 32.48 0.0K
14:05 32.45 32.45 32.45 32.45 0.7K
14:15 32.48 32.48 32.48 32.48 0.1K
14:30 32.49 32.49 32.49 32.49 0.0K
14:35 32.48 32.48 32.48 32.48 1.0K
14:40 32.49 32.49 32.47 32.47 0.6K
14:45 32.46 32.47 32.46 32.47 0.3K
14:50 32.46 32.47 32.46 32.47 1.5K
14:55 32.46 32.47 32.46 32.47 0.4K
15:10 32.45 32.45 32.45 32.45 0.0K
15:20 32.47 32.47 32.46 32.46 0.3K
15:25 32.45 32.45 32.45 32.45 0.1K
15:35 32.45 32.45 32.45 32.45 0.6K
15:40 32.44 32.44 32.43 32.42 0.2K
15:50 32.47 32.48 32.47 32.47 2.7K
15:55 32.48 32.48 32.46 32.46 2.8K
16:00 32.46 32.46 32.45 32.45 1.7K
16:05 32.45 32.45 32.43 32.42 3.3K
16:10 32.42 32.42 32.41 32.41 1.1K
16:15 32.41 32.41 32.40 32.40 0.3K
16:20 32.39 32.39 32.39 32.39 0.0K
16:25 32.40 32.40 32.40 32.40 1.5K
16:40 32.39 32.40 32.39 32.39 2.7K
16:45 32.38 32.39 32.38 32.38 1.8K
16:50 32.38 32.38 32.38 32.38 0.0K
16:55 32.37 32.37 32.37 32.37 0.4K
17:00 32.36 32.38 32.36 32.38 1.1K
17:05 32.38 32.38 32.38 32.38 2.4K
17:20 32.41 32.41 32.41 32.41 0.5K
17:25 32.40 32.42 32.40 32.42 1.1K
17:30 32.39 32.39 32.39 32.39 1.0K
17:35 32.41 32.41 32.41 32.41 4.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 32.51 32.57 32.45 32.55 0.2M
2025-10-02 32.54 32.54 32.36 32.41 0.1M
2025-10-01 32.11 32.45 32.07 32.45 0.3M
2025-09-30 32.22 32.28 32.13 32.19 0.1M
2025-09-29 32.33 32.38 32.19 32.26 0.1M
2025-09-26 32.21 32.32 32.13 32.30 0.2M
2025-09-25 32.09 32.14 32.00 32.10 0.1M
2025-09-24 32.07 32.20 31.99 32.15 0.1M
2025-09-23 31.93 32.17 31.93 32.12 0.1M
2025-09-22 32.04 32.05 31.89 31.97 0.2M
2025-09-19 32.06 32.16 32.04 32.09 0.2M
2025-09-18 32.08 32.18 32.03 32.12 0.1M
2025-09-17 32.05 32.13 31.99 32.13 0.2M
2025-09-16 32.32 32.35 32.06 32.09 0.2M
2025-09-15 32.37 32.44 32.30 32.35 0.2M
2025-09-12 32.30 32.37 32.23 32.28 0.0M
2025-09-11 32.24 32.35 32.20 32.35 0.2M
2025-09-10 32.14 32.19 32.08 32.09 0.1M
2025-09-09 32.02 32.11 32.00 32.08 0.1M
2025-09-08 32.03 32.06 31.86 31.97 0.2M
2025-09-05 32.09 32.18 31.75 31.83 0.2M
2025-09-04 31.79 31.96 31.79 31.92 0.1M
2025-09-03 31.73 31.80 31.68 31.70 0.2M
2025-09-02 31.99 32.01 31.69 31.72 0.5M
2025-09-01 31.97 32.01 31.92 32.01 0.2M
2025-08-29 31.96 31.99 31.81 31.86 0.2M
2025-08-28 32.15 32.17 31.89 31.92 0.2M
2025-08-27 32.13 32.16 32.00 32.05 0.1M
2025-08-26 32.07 32.09 31.96 32.05 0.1M
2025-08-25 32.17 32.27 32.13 32.15 0.3M
2025-08-22 32.05 32.27 32.04 32.21 0.3M
2025-08-21 32.00 32.06 31.89 32.06 0.3M
2025-08-20 31.83 31.88 31.79 31.88 0.1M
2025-08-19 31.80 31.97 31.78 31.89 0.2M
2025-08-18 31.77 31.78 31.68 31.70 0.1M
2025-08-15 32.00 32.00 31.80 31.81 0.1M
2025-08-14 31.86 31.93 31.81 31.89 0.1M
2025-08-13 31.77 31.90 31.76 31.84 0.2M
2025-08-12 31.71 31.79 31.69 31.76 0.2M
2025-08-11 31.57 31.67 31.52 31.57 0.1M
2025-08-08 31.42 31.52 31.39 31.47 0.1M
2025-08-07 31.20 31.38 31.17 31.23 0.1M
2025-08-06 31.16 31.21 31.09 31.13 0.2M
2025-08-05 31.12 31.19 31.00 31.02 0.1M
2025-08-04 30.83 30.99 30.82 30.97 0.2M
2025-08-01 31.04 31.07 30.53 30.64 0.4M
2025-07-31 31.24 31.30 31.14 31.17 0.1M
2025-07-30 31.38 31.50 31.35 31.37 0.1M
2025-07-29 31.36 31.53 31.33 31.41 0.1M
2025-07-28 31.31 31.32 31.13 31.21 0.2M
2025-07-25 31.13 31.17 31.07 31.12 0.1M
2025-07-24 31.35 31.39 31.22 31.26 0.1M
2025-07-23 31.20 31.30 31.16 31.22 0.3M
2025-07-22 30.78 30.94 30.78 30.90 0.4M
2025-07-21 30.76 30.82 30.72 30.78 0.1M
2025-07-18 30.70 30.72 30.62 30.65 0.0M
2025-07-17 30.58 30.68 30.51 30.66 0.1M
2025-07-16 30.48 30.62 30.26 30.26 0.2M
2025-07-15 30.66 30.67 30.53 30.55 0.1M
2025-07-14 31.19 31.30 31.17 31.24 0.1M
2025-07-11 31.32 31.35 31.17 31.20 0.2M
2025-07-10 31.16 31.31 31.13 31.31 0.1M
2025-07-09 31.03 31.18 31.01 31.09 0.2M
2025-07-08 30.88 31.05 30.87 31.02 0.1M
2025-07-07 30.91 31.06 30.90 31.00 0.2M
2025-07-04 31.01 31.02 30.90 30.95 0.1M
2025-07-03 31.04 31.17 31.00 31.17 0.1M
2025-07-02 30.93 31.02 30.78 30.87 0.1M
2025-07-01 30.59 30.69 30.40 30.67 0.3M
2025-06-30 30.65 30.65 30.51 30.54 0.2M
2025-06-27 30.58 30.70 30.55 30.70 0.1M
2025-06-26 30.41 30.51 30.34 30.47 0.1M
2025-06-25 30.62 30.66 30.37 30.37 0.2M
2025-06-24 30.56 30.61 30.49 30.56 0.1M
2025-06-23 30.54 30.54 30.37 30.43 0.1M
2025-06-20 30.45 30.60 30.43 30.45 0.1M
2025-06-19 30.63 30.64 30.44 30.44 0.2M
2025-06-18 30.74 30.78 30.68 30.71 0.1M
2025-06-17 30.74 30.83 30.67 30.76 0.1M
2025-06-16 30.87 30.95 30.84 30.89 0.1M
2025-06-13 30.65 30.84 30.62 30.78 0.1M
2025-06-12 30.77 30.81 30.57 30.74 0.1M
2025-06-11 31.02 31.11 30.92 30.93 0.1M
2025-06-10 31.01 31.06 30.94 31.04 0.0M
2025-06-09 30.89 30.94 30.85 30.93 0.0M
2025-06-06 30.72 30.92 30.70 30.82 0.1M
2025-06-05 30.71 30.81 30.55 30.70 0.1M
2025-06-04 30.77 30.81 30.66 30.68 0.1M
2025-06-03 30.57 30.71 30.47 30.71 0.1M
2025-06-02 30.48 30.58 30.35 30.50 0.1M
2025-05-30 30.61 30.73 30.53 30.54 0.1M
2025-05-29 30.77 30.84 30.45 30.47 0.1M
2025-05-28 30.67 30.69 30.58 30.60 0.1M
2025-05-27 30.59 30.68 30.53 30.64 0.1M
2025-05-26 30.60 30.64 30.55 30.60 0.0M
2025-05-23 30.57 30.62 30.07 30.38 0.2M
2025-05-22 30.59 30.60 30.45 30.58 0.1M
2025-05-21 30.73 30.76 30.60 30.70 0.1M
2025-05-20 30.73 30.90 30.70 30.85 0.3M
2025-05-19 30.63 30.73 30.49 30.73 0.1M
2025-05-16 30.77 30.87 30.75 30.87 0.1M
2025-05-15 30.47 30.73 30.45 30.73 0.1M
2025-05-14 30.64 30.68 30.46 30.54 0.2M
2025-05-13 30.53 30.63 30.51 30.59 0.1M
2025-05-12 30.56 30.67 30.44 30.53 0.1M
2025-05-09 29.89 29.98 29.86 29.94 0.1M
2025-05-08 29.70 29.81 29.62 29.81 0.1M
2025-05-07 29.65 29.70 29.53 29.62 0.1M
2025-05-06 29.60 29.70 29.44 29.69 0.3M
2025-05-05 29.51 29.65 29.48 29.63 0.1M
2025-05-02 29.55 29.63 29.39 29.53 0.1M
2025-04-30 29.28 29.32 28.88 29.22 0.1M
2025-04-29 29.19 29.28 29.13 29.20 0.1M
2025-04-28 29.00 29.17 28.94 29.07 0.1M
2025-04-25 29.02 29.03 28.82 28.86 0.1M
2025-04-24 28.66 28.85 28.55 28.80 0.1M
2025-04-23 28.69 28.96 28.66 28.70 0.1M
2025-04-22 27.95 28.20 27.91 28.19 0.1M
2025-04-17 27.99 28.13 27.88 28.07 0.1M
2025-04-16 27.77 28.06 27.65 28.05 0.1M
2025-04-15 27.90 28.13 27.82 28.05 0.2M
2025-04-14 27.56 27.94 27.56 27.80 0.2M
2025-04-11 27.19 27.25 26.72 27.04 0.2M
2025-04-10 28.21 28.26 27.09 27.09 0.2M
2025-04-09 26.66 26.85 26.10 26.34 0.8M
2025-04-08 27.41 27.78 27.25 27.43 0.3M
2025-04-07 26.45 27.80 26.30 27.05 0.4M
2025-04-04 28.92 28.92 27.56 27.82 0.7M
2025-04-03 29.75 29.87 29.18 29.30 0.6M
2025-04-02 30.50 30.52 30.30 30.44 0.1M
2025-04-01 30.58 30.60 30.33 30.57 0.2M
2025-03-31 30.25 30.44 30.11 30.39 0.6M
2025-03-28 30.73 30.78 30.44 30.49 0.4M
2025-03-27 30.84 30.88 30.74 30.81 0.2M
2025-03-26 30.96 31.01 30.83 30.89 0.5M
2025-03-25 30.76 30.90 30.74 30.83 0.1M
2025-03-24 30.71 30.74 30.58 30.67 0.2M
2025-03-21 30.48 30.50 30.35 30.44 0.1M
2025-03-20 30.67 30.71 30.44 30.52 0.1M
2025-03-19 30.50 30.68 30.48 30.64 0.1M
2025-03-18 30.37 30.47 30.35 30.40 0.1M
2025-03-17 30.18 30.40 30.15 30.39 0.4M
2025-03-14 29.84 30.11 29.84 30.08 0.3M
2025-03-13 29.88 30.02 29.85 29.92 0.1M
2025-03-12 29.85 30.05 29.70 29.91 0.1M
2025-03-11 30.13 30.19 29.70 29.77 0.3M
2025-03-10 30.38 30.40 30.13 30.17 0.1M
2025-03-07 30.11 30.19 29.98 30.07 0.3M
2025-03-06 30.23 30.27 30.05 30.17 0.1M
2025-03-05 30.33 30.43 30.08 30.08 0.7M
2025-03-04 30.74 30.74 30.17 30.23 0.2M
2025-03-03 31.08 31.13 30.96 31.02 0.4M
2025-02-28 30.78 30.93 30.77 30.92 0.2M
2025-02-27 30.86 30.95 30.79 30.92 0.2M
2025-02-26 30.64 30.81 30.60 30.79 0.3M
2025-02-25 30.53 30.65 30.42 30.47 0.1M
2025-02-24 30.52 30.56 30.35 30.48 0.1M
2025-02-21 30.43 30.55 30.43 30.54 0.1M
2025-02-20 30.49 30.60 30.37 30.41 0.2M
2025-02-19 30.61 30.61 30.40 30.48 0.1M
2025-02-18 30.41 30.53 30.41 30.51 0.1M
2025-02-17 30.40 30.54 30.38 30.48 0.1M
2025-02-14 30.40 30.47 30.36 30.39 0.2M
2025-02-13 30.41 30.53 30.35 30.46 0.1M
2025-02-12 30.62 30.77 30.55 30.57 0.2M
2025-02-11 30.57 30.62 30.51 30.61 0.1M
2025-02-10 30.55 30.68 30.55 30.62 0.1M
2025-02-07 30.42 30.48 30.37 30.40 0.1M
2025-02-06 30.23 30.44 30.23 30.40 0.2M
2025-02-05 30.08 30.17 30.02 30.16 0.1M
2025-02-04 30.08 30.21 29.96 30.21 0.2M
2025-02-03 30.05 30.21 29.99 30.21 0.2M
2025-01-31 30.38 30.47 30.34 30.36 0.1M
2025-01-30 30.23 30.40 30.22 30.39 0.1M
2025-01-29 30.07 30.21 30.03 30.16 0.1M
2025-01-28 29.96 30.09 29.94 29.94 0.0M
2025-01-27 29.81 29.93 29.75 29.88 0.1M
2025-01-24 29.91 29.94 29.79 29.86 0.1M
2025-01-23 29.88 29.98 29.85 29.96 0.1M
2025-01-22 29.97 30.06 29.87 29.92 0.0M
2025-01-21 30.00 30.13 29.98 30.06 0.0M
2025-01-20 30.05 30.14 29.97 30.05 0.1M
2025-01-17 30.01 30.14 29.96 30.09 0.3M
2025-01-16 29.90 29.91 29.78 29.85 0.3M
2025-01-15 29.62 29.95 29.59 29.93 0.2M
2025-01-14 29.97 30.12 29.84 29.86 0.1M
2025-01-13 29.75 29.85 29.55 29.79 0.4M
2025-01-10 29.86 29.91 29.73 29.73 0.3M
2025-01-09 29.81 29.96 29.78 29.96 0.1M
2025-01-08 30.03 30.10 29.82 29.94 0.5M
2025-01-07 30.00 30.26 29.93 30.10 0.1M
2025-01-06 30.28 30.40 30.18 30.35 0.2M
2025-01-03 30.22 30.26 30.15 30.23 0.1M
2025-01-02 30.07 30.28 29.95 30.28 0.4M