MVIS Global Rare Earth/Strategic Metals TR Net (MVREMXTR)

MVREMXTR
🏛️ Alemania →
518.91
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
2021-12-31 854.23 860.94 851.23 859.10 0.0M
2021-12-30 852.05 859.34 850.30 855.31 0.0M
2021-12-29 846.38 851.33 844.93 850.07 0.0M
2021-12-28 826.47 836.00 826.27 829.94 0.0M
2021-12-27 820.41 826.96 816.63 826.57 0.0M
2021-12-24 819.60 821.32 819.31 820.90 0.0M
2021-12-23 821.36 822.90 816.24 822.04 0.0M
2021-12-22 810.05 815.91 806.86 814.64 0.0M
2021-12-21 791.38 804.77 782.12 802.72 0.0M
2021-12-20 821.12 825.52 796.48 799.54 0.0M
2021-12-17 829.86 831.15 813.88 822.92 0.0M
2021-12-16 832.51 846.47 827.29 830.52 0.0M
2021-12-15 831.27 833.03 810.83 828.05 0.0M
2021-12-14 853.67 855.17 832.72 837.76 0.0M
2021-12-13 864.32 869.41 846.24 850.19 0.0M
2021-12-10 850.09 872.32 845.87 863.25 0.0M
2021-12-09 861.57 866.12 850.95 850.95 0.0M
2021-12-08 843.29 861.27 840.53 860.72 0.0M
2021-12-07 832.63 843.96 814.92 836.14 0.0M
2021-12-06 853.77 854.11 820.19 832.47 0.0M
2021-12-03 877.40 878.73 849.66 855.49 0.0M
2021-12-02 876.24 880.94 872.50 877.60 0.0M
2021-12-01 904.82 913.84 888.85 892.16 0.0M
2021-11-30 912.19 919.97 894.21 901.51 0.0M
2021-11-29 879.59 903.08 874.86 901.59 0.0M
2021-11-26 900.81 911.23 876.83 882.31 0.0M
2021-11-25 897.54 904.74 896.62 900.43 0.0M
2021-11-24 870.14 897.48 868.76 897.14 0.0M
2021-11-23 875.97 883.02 866.27 871.12 0.0M
2021-11-22 858.78 884.86 858.78 875.45 0.0M
2021-11-19 838.84 855.57 838.30 854.98 0.0M
2021-11-18 850.33 863.39 837.15 845.26 0.0M
2021-11-17 837.65 851.90 836.05 849.91 0.0M
2021-11-16 851.80 855.13 834.11 838.27 0.0M
2021-11-15 872.11 875.19 853.56 856.65 0.0M
2021-11-12 861.79 867.76 856.27 867.27 0.0M
2021-11-11 849.29 859.08 840.12 858.25 0.0M
2021-11-10 879.20 879.61 849.14 852.80 0.0M
2021-11-09 890.43 895.17 873.61 882.49 0.0M
2021-11-08 870.25 887.18 868.21 886.09 0.0M
2021-11-05 858.79 867.67 857.32 862.87 0.0M
2021-11-04 846.16 859.78 844.63 858.32 0.0M
2021-11-03 845.28 847.77 836.57 844.06 0.0M
2021-11-02 849.97 855.11 833.76 836.25 0.0M
2021-11-01 852.99 853.43 835.80 848.17 0.0M
2021-10-29 838.09 850.44 836.09 844.14 0.0M
2021-10-28 854.70 855.76 831.81 838.23 0.0M
2021-10-27 864.13 866.07 852.35 854.49 0.0M
2021-10-26 852.67 870.87 852.67 864.35 0.0M
2021-10-25 829.59 855.52 826.35 853.01 0.0M
2021-10-22 843.40 843.63 824.34 830.94 0.0M
2021-10-21 843.27 856.24 841.21 845.16 0.0M
2021-10-20 836.77 846.67 832.88 843.18 0.0M
2021-10-19 824.83 837.67 821.61 836.29 0.0M
2021-10-18 821.89 834.03 821.63 825.30 0.0M
2021-10-15 801.92 823.68 799.09 822.16 0.0M
2021-10-14 780.33 803.98 780.27 801.35 0.0M
2021-10-13 765.79 780.44 763.75 779.83 0.0M
2021-10-12 764.27 769.15 750.28 766.45 0.0M
2021-10-11 749.12 768.73 745.38 765.12 0.0M
2021-10-08 758.48 767.78 745.45 749.57 0.0M
2021-10-07 739.13 759.60 738.86 758.19 0.0M
2021-10-06 743.80 747.27 734.49 738.24 0.0M
2021-10-05 741.67 745.99 728.19 743.23 0.0M
2021-10-04 752.72 758.32 740.71 741.40 0.0M
2021-10-01 761.97 762.02 747.35 752.12 0.0M
2021-09-30 740.43 764.73 738.06 761.68 0.0M
2021-09-29 770.10 770.18 738.54 741.13 0.0M
2021-09-28 787.30 788.34 764.81 770.11 0.0M
2021-09-27 802.69 806.83 778.28 787.12 0.0M
2021-09-24 813.73 825.96 798.91 801.92 0.0M
2021-09-23 795.09 816.16 793.61 814.36 0.0M
2021-09-22 785.79 799.95 780.22 796.28 0.0M
2021-09-21 788.78 790.97 779.42 785.37 0.0M
2021-09-20 825.67 825.83 783.30 788.63 0.0M
2021-09-17 837.35 839.84 812.93 826.35 0.0M
2021-09-16 870.39 877.02 834.84 836.68 0.0M
2021-09-15 855.89 870.05 850.68 869.76 0.0M
2021-09-14 853.12 860.61 829.46 856.63 0.0M
2021-09-13 856.70 863.31 841.12 853.26 0.0M
2021-09-10 837.00 862.42 836.87 857.60 0.0M
2021-09-09 832.05 839.81 820.05 837.38 0.0M
2021-09-08 849.28 853.87 830.95 831.49 0.0M
2021-09-07 833.06 853.85 832.12 849.33 0.0M
2021-09-06 830.19 836.03 812.34 832.71 0.0M
2021-09-03 845.69 855.88 824.21 830.57 0.0M
2021-09-02 832.31 848.57 820.33 845.78 0.0M
2021-09-01 856.84 866.74 819.85 832.62 0.0M
2021-08-31 832.28 860.67 828.97 856.67 0.0M
2021-08-30 803.67 836.11 803.58 832.54 0.0M
2021-08-27 802.90 805.31 783.52 802.87 0.0M
2021-08-26 819.95 822.91 802.07 803.12 0.0M
2021-08-25 807.42 821.31 799.30 819.32 0.0M
2021-08-24 787.44 814.16 787.13 807.90 0.0M
2021-08-23 748.31 788.26 748.25 786.63 0.0M
2021-08-20 754.72 756.31 735.49 747.70 0.0M
2021-08-19 760.11 773.64 750.45 755.10 0.0M
2021-08-18 751.84 764.58 744.09 760.12 0.0M
2021-08-17 780.76 781.20 748.67 751.80 0.0M
2021-08-16 823.80 826.64 777.03 780.76 0.0M
2021-08-13 826.78 832.44 814.83 823.91 0.0M
2021-08-12 827.53 828.25 818.07 826.73 0.0M
2021-08-11 815.52 835.46 814.40 827.39 0.0M
2021-08-10 801.60 815.93 795.04 815.37 0.0M
2021-08-09 809.23 811.68 785.03 801.65 0.0M
2021-08-06 795.44 812.97 794.14 809.45 0.0M
2021-08-05 803.86 809.78 788.41 796.11 0.0M
2021-08-04 774.24 810.30 772.18 803.84 0.0M
2021-08-03 785.75 790.17 764.48 773.37 0.0M
2021-08-02 781.01 801.97 769.54 786.22 0.0M
2021-07-30 769.85 785.69 768.78 781.15 0.0M
2021-07-29 732.68 771.75 732.63 769.79 0.0M
2021-07-28 734.35 739.23 711.34 731.01 0.0M
2021-07-27 761.01 777.12 730.32 735.19 0.0M
2021-07-26 746.70 764.07 739.17 761.16 0.0M
2021-07-23 750.27 766.17 743.01 745.91 0.0M
2021-07-22 735.91 755.31 735.72 750.48 0.0M
2021-07-21 691.49 737.28 691.40 735.36 0.0M
2021-07-20 680.54 692.39 673.47 690.84 0.0M
2021-07-19 699.30 708.23 676.42 680.56 0.0M
2021-07-16 715.07 727.20 699.12 699.65 0.0M
2021-07-15 695.84 718.18 689.42 715.38 0.0M
2021-07-14 710.66 711.82 694.99 695.63 0.0M
2021-07-13 718.64 725.29 710.24 711.79 0.0M
2021-07-12 684.24 719.00 684.12 719.00 0.0M
2021-07-09 657.09 684.66 652.22 683.91 0.0M
2021-07-08 648.51 666.45 646.92 656.92 0.0M
2021-07-07 627.76 652.71 619.73 648.21 0.0M
2021-07-06 635.80 644.04 626.91 627.88 0.0M
2021-07-05 614.06 636.30 613.46 635.42 0.0M
2021-07-02 610.56 617.86 606.94 612.96 0.0M
2021-07-01 617.75 618.58 608.74 611.08 0.0M
2021-06-30 600.42 618.22 600.33 618.18 0.0M
2021-06-29 600.42 605.42 599.40 600.52 0.0M
2021-06-28 602.88 606.91 597.10 600.61 0.0M
2021-06-25 596.32 607.97 596.15 603.32 0.0M
2021-06-24 592.09 597.75 591.12 595.90 0.0M
2021-06-23 580.15 593.01 579.65 592.51 0.0M
2021-06-22 566.27 580.67 566.01 579.00 0.0M
2021-06-21 572.56 572.71 561.69 565.72 0.0M
2021-06-18 566.19 578.75 562.10 572.14 0.0M
2021-06-17 575.29 576.34 563.25 566.64 0.0M
2021-06-16 594.60 595.08 573.93 579.19 0.0M
2021-06-15 609.91 611.25 592.61 594.39 0.0M
2021-06-14 609.92 612.12 609.67 609.95 0.0M
2021-06-11 608.74 615.99 605.25 610.46 0.0M
2021-06-10 609.24 613.77 607.18 608.18 0.0M
2021-06-09 613.27 617.61 609.13 609.29 0.0M
2021-06-08 624.53 629.05 609.58 613.56 0.0M
2021-06-07 628.37 632.64 620.53 624.31 0.0M
2021-06-04 622.81 629.37 615.04 628.36 0.0M
2021-06-03 622.16 634.03 620.02 623.15 0.0M
2021-06-02 614.58 626.11 614.54 622.34 0.0M
2021-06-01 612.99 617.29 604.47 615.04 0.0M
2021-05-31 599.37 613.94 597.14 612.89 0.0M
2021-05-28 589.89 604.52 589.62 599.25 0.0M
2021-05-27 577.62 590.14 577.43 590.12 0.0M
2021-05-26 570.50 577.88 566.87 577.74 0.0M
2021-05-25 566.00 576.61 565.79 570.73 0.0M
2021-05-24 564.91 569.75 559.83 565.88 0.0M
2021-05-21 564.50 568.43 561.30 565.18 0.0M
2021-05-20 565.95 568.27 559.09 564.43 0.0M
2021-05-19 579.17 579.19 563.58 566.92 0.0M
2021-05-18 571.03 580.82 567.75 579.02 0.0M
2021-05-17 562.57 571.22 558.49 570.89 0.0M
2021-05-14 563.38 564.84 554.51 562.27 0.0M
2021-05-13 585.26 585.38 560.50 563.39 0.0M
2021-05-12 602.54 602.61 584.48 585.80 0.0M
2021-05-11 617.47 617.78 593.87 602.51 0.0M
2021-05-10 603.39 623.71 603.28 618.60 0.0M
2021-05-07 592.64 605.74 589.01 602.62 0.0M
2021-05-06 590.47 598.17 586.72 592.09 0.0M
2021-05-05 583.40 591.28 580.96 590.72 0.0M
2021-05-04 579.14 583.84 578.11 583.23 0.0M
2021-05-03 580.06 581.13 575.03 579.30 0.0M
2021-04-30 586.40 590.78 578.99 580.48 0.0M
2021-04-29 582.12 590.56 579.29 586.18 0.0M
2021-04-28 581.33 582.98 573.13 580.97 0.0M
2021-04-27 582.45 587.71 577.33 581.53 0.0M
2021-04-26 570.66 583.15 570.48 582.68 0.0M
2021-04-23 559.35 571.53 557.82 569.86 0.0M
2021-04-22 566.67 567.31 558.07 560.17 0.0M
2021-04-21 565.72 566.83 555.98 566.62 0.0M
2021-04-20 580.19 580.34 563.79 566.22 0.0M
2021-04-19 563.45 583.09 562.81 580.31 0.0M
2021-04-16 564.60 566.15 558.07 563.85 0.0M
2021-04-15 564.75 570.56 562.91 564.75 0.0M
2021-04-14 547.06 567.61 546.93 564.67 0.0M
2021-04-13 544.94 548.63 542.00 546.56 0.0M
2021-04-12 556.75 564.24 543.82 544.83 0.0M
2021-04-09 559.73 563.18 554.68 556.99 0.0M
2021-04-08 558.53 560.28 550.40 559.24 0.0M
2021-04-07 551.85 563.88 551.67 559.70 0.0M
2021-04-06 546.17 552.73 546.13 551.80 0.0M
2021-04-05 545.36 549.39 545.22 545.82 0.0M
2021-04-02 545.74 546.54 544.95 545.09 0.0M
2021-04-01 536.78 547.50 536.68 545.29 0.0M
2021-03-31 532.77 538.83 527.47 537.44 0.0M
2021-03-30 520.82 533.09 517.64 532.85 0.0M
2021-03-29 522.63 529.28 520.44 520.51 0.0M
2021-03-26 506.68 524.74 506.37 522.47 0.0M
2021-03-25 495.90 502.88 493.60 501.09 0.0M
2021-03-24 517.80 518.21 497.00 498.12 0.0M
2021-03-23 549.49 549.64 519.88 521.88 0.0M
2021-03-22 549.64 553.05 543.66 549.98 0.0M
2021-03-19 555.82 559.30 547.05 550.92 0.0M
2021-03-18 569.21 571.23 560.70 561.85 0.0M
2021-03-17 557.52 565.82 550.71 562.17 0.0M
2021-03-16 572.56 574.39 557.89 559.23 0.0M
2021-03-15 572.88 579.65 569.38 571.36 0.0M
2021-03-12 573.75 576.79 567.72 573.93 0.0M
2021-03-11 543.68 570.36 543.68 569.29 0.0M
2021-03-10 540.92 549.25 538.14 543.71 0.0M
2021-03-09 541.50 544.32 523.84 539.17 0.0M
2021-03-08 562.80 571.01 540.20 541.20 0.0M
2021-03-05 581.62 581.90 552.92 561.13 0.0M
2021-03-04 617.30 620.51 589.20 594.87 0.0M
2021-03-03 610.24 628.09 605.72 621.74 0.0M
2021-03-02 624.90 625.58 602.74 607.11 0.0M
2021-03-01 596.06 621.62 592.21 619.71 0.0M
2021-02-26 607.60 611.20 592.56 599.11 0.0M
2021-02-25 631.27 642.98 613.43 617.67 0.0M
2021-02-24 645.90 649.08 623.93 628.91 0.0M
2021-02-23 656.55 667.06 639.49 651.42 0.0M
2021-02-22 655.90 680.65 654.93 660.24 0.0M
2021-02-19 632.68 647.83 618.33 647.15 0.0M
2021-02-18 627.63 648.09 625.69 638.61 0.0M
2021-02-17 622.69 631.37 621.21 625.69 0.0M
2021-02-16 612.85 621.96 612.71 618.83 0.0M
2021-02-15 608.84 612.43 606.86 612.06 0.0M
2021-02-12 597.95 604.09 597.09 602.43 0.0M
2021-02-11 597.85 598.27 593.05 598.27 0.0M
2021-02-10 588.93 607.16 586.86 598.62 0.0M
2021-02-09 572.34 590.11 569.27 588.01 0.0M
2021-02-08 548.75 571.53 541.65 571.30 0.0M
2021-02-05 566.04 566.04 541.84 544.54 0.0M
2021-02-04 582.96 583.21 560.43 567.36 0.0M
2021-02-03 564.63 586.34 561.31 582.77 0.0M
2021-02-02 544.91 565.51 543.28 563.09 0.0M
2021-02-01 540.91 546.31 534.48 544.00 0.0M
2021-01-29 556.36 563.73 538.01 543.05 0.0M
2021-01-28 567.60 569.30 554.73 558.62 0.0M
2021-01-27 589.61 589.72 570.06 575.70 0.0M
2021-01-26 593.16 599.14 584.51 588.67 0.0M
2021-01-25 587.42 606.67 584.79 593.06 0.0M
2021-01-22 586.40 594.32 581.82 588.62 0.0M
2021-01-21 558.42 582.86 558.02 579.95 0.0M
2021-01-20 540.41 565.42 540.13 555.57 0.0M
2021-01-19 531.71 540.46 518.19 536.86 0.0M
2021-01-18 525.04 532.44 523.50 529.94 0.0M
2021-01-15 535.40 540.42 523.80 527.42 0.0M
2021-01-14 533.05 536.54 525.79 534.74 0.0M
2021-01-13 534.76 545.69 530.20 534.15 0.0M
2021-01-12 521.86 531.26 515.69 529.57 0.0M
2021-01-11 541.05 543.90 523.18 527.58 0.0M
2021-01-08 544.67 546.97 530.09 542.02 0.0M
2021-01-07 523.47 544.92 523.19 544.25 0.0M
2021-01-06 508.18 521.54 503.22 516.78 0.0M
2021-01-05 493.67 507.91 488.98 506.05 0.0M
2021-01-04 471.79 494.02 471.03 490.38 0.0M