MVIS US Semiconductor 10% Capped (MVSMCTR)

MVSMCTR
🏛️ Alemania →
22,101.91
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 12,025.55 12,092.55 11,958.59 11,962.58 0.0M
2021-12-30 12,121.65 12,160.71 11,984.73 11,999.15 0.0M
2021-12-29 12,139.06 12,220.53 12,073.63 12,136.41 0.0M
2021-12-28 12,309.20 12,313.99 12,099.69 12,139.06 0.0M
2021-12-27 11,984.18 12,266.75 11,984.18 12,262.82 0.0M
2021-12-23 11,886.91 12,031.33 11,886.91 11,956.49 0.0M
2021-12-22 11,660.12 11,849.57 11,616.53 11,848.26 0.0M
2021-12-21 11,572.88 11,733.13 11,403.32 11,719.11 0.0M
2021-12-20 11,256.84 11,392.35 11,204.75 11,332.61 0.0M
2021-12-17 11,404.15 11,580.97 11,330.84 11,408.20 0.0M
2021-12-16 12,036.88 12,036.88 11,404.48 11,455.62 0.0M
2021-12-15 11,525.72 11,964.93 11,414.98 11,953.26 0.0M
2021-12-14 11,384.63 11,539.80 11,328.24 11,478.81 0.0M
2021-12-13 11,882.23 11,901.66 11,534.19 11,543.50 0.0M
2021-12-10 11,938.80 11,986.32 11,719.21 11,849.01 0.0M
2021-12-09 11,943.83 12,065.25 11,739.20 11,739.20 0.0M
2021-12-08 12,045.14 12,059.40 11,938.87 12,033.19 0.0M
2021-12-07 11,784.44 12,133.18 11,784.44 12,102.82 0.0M
2021-12-06 11,546.89 11,586.19 11,195.79 11,546.71 0.0M
2021-12-03 11,800.79 11,874.67 11,434.52 11,568.37 0.0M
2021-12-02 11,518.00 11,784.86 11,492.23 11,693.27 0.0M
2021-12-01 11,960.85 12,128.18 11,662.38 11,674.47 0.0M
2021-11-30 11,992.46 12,034.64 11,660.23 11,751.25 0.0M
2021-11-29 11,738.44 12,003.48 11,671.86 11,992.46 0.0M
2021-11-26 11,649.91 11,746.11 11,467.63 11,524.73 0.0M
2021-11-24 11,624.66 11,865.52 11,529.53 11,861.29 0.0M
2021-11-23 11,758.07 11,849.52 11,543.70 11,736.64 0.0M
2021-11-22 12,032.26 12,241.34 11,811.42 11,815.92 0.0M
2021-11-19 11,950.34 12,081.06 11,901.33 12,006.53 0.0M
2021-11-18 11,972.42 12,026.13 11,854.15 11,971.84 0.0M
2021-11-17 11,767.08 11,806.10 11,665.95 11,710.33 0.0M
2021-11-16 11,575.11 11,796.56 11,544.44 11,775.90 0.0M
2021-11-15 11,674.70 11,686.56 11,499.23 11,605.48 0.0M
2021-11-12 11,525.32 11,664.78 11,478.80 11,616.48 0.0M
2021-11-11 11,457.89 11,531.80 11,399.83 11,504.71 0.0M
2021-11-10 11,417.49 11,584.28 11,253.37 11,296.79 0.0M
2021-11-09 11,775.25 11,790.19 11,550.84 11,660.54 0.0M
2021-11-08 11,540.01 11,722.16 11,491.32 11,653.49 0.0M
2021-11-05 11,424.52 11,573.63 11,362.44 11,450.97 0.0M
2021-11-04 11,036.67 11,411.96 10,999.14 11,355.48 0.0M
2021-11-03 10,806.09 10,916.82 10,767.32 10,909.88 0.0M
2021-11-02 10,677.27 10,796.77 10,677.27 10,791.12 0.0M
2021-11-01 10,557.84 10,677.00 10,521.02 10,673.68 0.0M
2021-10-29 10,450.99 10,561.68 10,432.40 10,554.06 0.0M
2021-10-28 10,366.48 10,515.56 10,366.48 10,514.47 0.0M
2021-10-27 10,363.26 10,462.70 10,336.37 10,336.37 0.0M
2021-10-26 10,465.82 10,534.34 10,401.71 10,437.84 0.0M
2021-10-25 10,383.17 10,466.07 10,364.86 10,400.41 0.0M
2021-10-22 10,424.43 10,509.88 10,335.68 10,349.55 0.0M
2021-10-21 10,302.56 10,490.67 10,302.56 10,486.03 0.0M
2021-10-20 10,395.93 10,406.90 10,324.40 10,355.16 0.0M
2021-10-19 10,305.91 10,409.35 10,269.64 10,409.35 0.0M
2021-10-18 10,126.63 10,291.96 10,099.17 10,288.44 0.0M
2021-10-15 10,201.79 10,223.56 10,151.54 10,213.54 0.0M
2021-10-14 9,988.85 10,133.58 9,984.69 10,131.30 0.0M
2021-10-13 9,740.68 9,872.68 9,740.68 9,828.07 0.0M
2021-10-12 9,909.32 9,918.67 9,701.70 9,740.68 0.0M
2021-10-11 9,869.02 10,005.52 9,845.39 9,846.96 0.0M
2021-10-08 10,049.08 10,049.08 9,896.91 9,908.55 0.0M
2021-10-07 10,020.23 10,125.10 9,998.08 10,004.53 0.0M
2021-10-06 9,746.75 9,897.93 9,721.50 9,890.18 0.0M
2021-10-05 9,705.16 9,925.00 9,705.16 9,858.76 0.0M
2021-10-04 9,888.96 9,898.24 9,674.95 9,705.16 0.0M
2021-10-01 9,986.56 9,996.92 9,802.13 9,958.48 0.0M
2021-09-30 10,037.00 10,103.82 9,942.92 9,944.77 0.0M
2021-09-29 10,123.00 10,154.20 9,929.03 9,950.33 0.0M
2021-09-28 10,297.53 10,376.16 10,102.46 10,103.93 0.0M
2021-09-27 10,453.48 10,564.19 10,393.18 10,528.79 0.0M
2021-09-24 10,505.47 10,586.70 10,492.15 10,570.69 0.0M
2021-09-23 10,508.18 10,624.05 10,481.21 10,590.97 0.0M
2021-09-22 10,339.00 10,484.98 10,300.28 10,452.89 0.0M
2021-09-21 10,337.25 10,345.69 10,197.54 10,273.52 0.0M
2021-09-20 10,290.61 10,317.80 10,100.92 10,242.68 0.0M
2021-09-17 10,665.83 10,665.83 10,458.54 10,499.88 0.0M
2021-09-16 10,660.04 10,716.63 10,556.81 10,687.52 0.0M
2021-09-15 10,638.67 10,680.44 10,552.15 10,678.77 0.0M
2021-09-14 10,674.95 10,719.93 10,589.98 10,640.13 0.0M
2021-09-13 10,641.60 10,653.53 10,498.52 10,625.45 0.0M
2021-09-10 10,558.38 10,690.57 10,533.11 10,538.39 0.0M
2021-09-09 10,437.76 10,517.76 10,437.76 10,460.08 0.0M
2021-09-08 10,513.73 10,527.83 10,353.54 10,437.39 0.0M
2021-09-07 10,588.08 10,597.03 10,504.25 10,561.60 0.0M
2021-09-03 10,505.22 10,618.59 10,481.83 10,585.59 0.0M
2021-09-02 10,488.53 10,539.26 10,468.71 10,514.02 0.0M
2021-09-01 10,552.18 10,555.71 10,472.51 10,475.20 0.0M
2021-08-31 10,580.16 10,580.16 10,423.46 10,499.68 0.0M
2021-08-30 10,607.93 10,660.70 10,537.48 10,565.03 0.0M
2021-08-27 10,341.16 10,547.97 10,341.16 10,534.82 0.0M
2021-08-26 10,324.55 10,369.36 10,256.58 10,327.16 0.0M
2021-08-25 10,313.50 10,404.03 10,313.50 10,337.89 0.0M
2021-08-24 10,255.34 10,286.64 10,221.59 10,238.96 0.0M
2021-08-23 10,062.96 10,250.84 10,059.13 10,241.14 0.0M
2021-08-20 9,925.35 9,983.31 9,849.39 9,956.82 0.0M
2021-08-19 9,761.73 9,961.92 9,682.51 9,906.17 0.0M
2021-08-18 9,941.83 10,005.16 9,808.15 9,816.00 0.0M
2021-08-17 10,038.81 10,038.81 9,867.31 9,948.49 0.0M
2021-08-16 10,157.65 10,169.39 10,051.37 10,136.12 0.0M
2021-08-13 10,087.15 10,172.11 10,072.51 10,170.33 0.0M
2021-08-12 10,206.43 10,206.43 10,023.42 10,096.52 0.0M
2021-08-11 10,262.60 10,276.74 10,097.15 10,206.43 0.0M
2021-08-10 10,381.22 10,390.20 10,171.57 10,227.32 0.0M
2021-08-09 10,426.45 10,438.46 10,326.23 10,352.93 0.0M
2021-08-06 10,435.64 10,445.43 10,367.66 10,386.81 0.0M
2021-08-05 10,505.23 10,510.85 10,394.30 10,443.86 0.0M
2021-08-04 10,401.65 10,496.25 10,366.64 10,462.69 0.0M
2021-08-03 10,282.50 10,342.80 10,174.75 10,335.96 0.0M
2021-08-02 10,278.69 10,369.66 10,230.72 10,250.55 0.0M
2021-07-30 10,053.98 10,220.83 10,053.98 10,198.02 0.0M
2021-07-29 9,999.78 10,162.11 9,991.79 10,141.67 0.0M
2021-07-28 9,846.48 9,989.95 9,793.83 9,960.11 0.0M
2021-07-27 9,915.42 9,918.88 9,614.51 9,796.47 0.0M
2021-07-26 9,938.55 9,985.18 9,905.80 9,966.39 0.0M
2021-07-23 9,958.34 9,969.57 9,852.17 9,964.31 0.0M
2021-07-22 9,940.85 9,973.49 9,854.24 9,911.51 0.0M
2021-07-21 9,712.67 9,972.41 9,712.67 9,972.21 0.0M
2021-07-20 9,605.36 9,733.79 9,488.32 9,673.29 0.0M
2021-07-19 9,456.25 9,586.05 9,406.21 9,582.08 0.0M
2021-07-16 9,825.54 9,856.53 9,556.18 9,569.63 0.0M
2021-07-15 9,950.72 9,954.47 9,720.47 9,783.97 0.0M
2021-07-14 10,088.13 10,202.81 10,000.44 10,023.49 0.0M
2021-07-13 10,053.06 10,101.89 9,997.96 10,041.32 0.0M
2021-07-12 9,996.71 10,081.15 9,966.07 10,081.00 0.0M
2021-07-09 9,808.69 9,956.74 9,760.01 9,946.55 0.0M
2021-07-08 9,683.17 9,824.36 9,642.48 9,779.92 0.0M
2021-07-07 10,108.03 10,108.03 9,878.30 9,905.52 0.0M
2021-07-06 10,095.84 10,125.57 9,914.99 10,034.32 0.0M
2021-07-02 10,062.07 10,064.59 9,982.55 10,051.59 0.0M
2021-07-01 10,088.56 10,097.40 9,952.24 9,971.71 0.0M
2021-06-30 10,099.60 10,124.27 10,047.44 10,111.27 0.0M
2021-06-29 10,040.80 10,113.35 9,981.54 10,110.76 0.0M
2021-06-28 9,794.27 10,075.15 9,794.27 10,048.04 0.0M
2021-06-25 9,858.10 9,885.53 9,780.39 9,794.27 0.0M
2021-06-24 9,785.30 9,864.47 9,777.99 9,845.91 0.0M
2021-06-23 9,664.84 9,745.00 9,664.84 9,688.29 0.0M
2021-06-22 9,598.56 9,665.60 9,554.66 9,655.24 0.0M
2021-06-21 9,567.82 9,603.75 9,495.13 9,598.38 0.0M
2021-06-18 9,726.46 9,745.17 9,531.02 9,564.34 0.0M
2021-06-17 9,650.81 9,880.11 9,650.81 9,804.86 0.0M
2021-06-16 9,797.51 9,827.23 9,610.68 9,689.15 0.0M
2021-06-15 9,826.07 9,879.45 9,738.16 9,761.95 0.0M
2021-06-14 9,718.32 9,846.17 9,690.38 9,846.17 0.0M
2021-06-11 9,678.15 9,718.32 9,648.52 9,718.32 0.0M
2021-06-10 9,573.65 9,699.30 9,564.74 9,677.35 0.0M
2021-06-09 9,589.26 9,642.53 9,552.85 9,557.48 0.0M
2021-06-08 9,722.15 9,722.15 9,527.50 9,584.92 0.0M
2021-06-07 9,670.22 9,694.01 9,597.33 9,662.76 0.0M
2021-06-04 9,585.02 9,743.96 9,585.02 9,719.57 0.0M
2021-06-03 9,543.65 9,583.47 9,449.20 9,492.32 0.0M
2021-06-02 9,550.89 9,675.41 9,545.17 9,645.09 0.0M
2021-06-01 9,641.27 9,730.00 9,525.68 9,566.33 0.0M
2021-05-28 9,487.27 9,618.31 9,487.27 9,584.42 0.0M
2021-05-27 9,430.28 9,510.84 9,407.90 9,474.33 0.0M
2021-05-26 9,430.69 9,476.37 9,365.44 9,436.94 0.0M
2021-05-25 9,459.09 9,490.28 9,376.42 9,427.69 0.0M
2021-05-24 9,252.58 9,436.84 9,241.22 9,377.99 0.0M
2021-05-21 9,266.50 9,266.50 9,136.84 9,160.76 0.0M
2021-05-20 9,038.14 9,235.94 9,038.14 9,201.83 0.0M
2021-05-19 8,632.78 8,979.06 8,626.19 8,975.78 0.0M
2021-05-18 8,991.15 9,004.82 8,833.85 8,838.19 0.0M
2021-05-17 8,876.25 8,904.66 8,762.74 8,904.26 0.0M
2021-05-14 8,837.26 9,053.27 8,765.47 8,990.66 0.0M
2021-05-13 8,715.80 8,842.82 8,629.07 8,720.94 0.0M
2021-05-12 8,786.94 8,818.14 8,582.64 8,602.71 0.0M
2021-05-11 8,700.00 8,986.83 8,681.90 8,969.04 0.0M
2021-05-10 9,265.51 9,265.51 8,948.53 8,950.21 0.0M
2021-05-07 9,349.31 9,429.12 9,291.31 9,367.35 0.0M
2021-05-06 9,147.98 9,244.73 9,054.26 9,239.64 0.0M
2021-05-05 9,222.00 9,276.59 9,120.50 9,165.47 0.0M
2021-05-04 9,119.00 9,148.61 8,942.89 9,108.04 0.0M
2021-05-03 9,410.10 9,414.66 9,216.29 9,255.62 0.0M
2021-04-30 9,432.62 9,502.54 9,314.81 9,335.96 0.0M
2021-04-29 9,626.71 9,626.71 9,443.29 9,581.89 0.0M
2021-04-28 9,625.67 9,625.67 9,483.90 9,496.74 0.0M
2021-04-27 9,728.96 9,729.67 9,607.80 9,643.89 0.0M
2021-04-26 9,556.36 9,709.18 9,549.97 9,696.43 0.0M
2021-04-23 9,393.55 9,576.07 9,393.55 9,551.60 0.0M
2021-04-22 9,585.97 9,593.17 9,314.94 9,365.12 0.0M
2021-04-21 9,373.61 9,587.62 9,331.54 9,583.61 0.0M
2021-04-20 9,426.83 9,462.74 9,281.60 9,327.14 0.0M
2021-04-19 9,632.50 9,659.06 9,380.67 9,462.71 0.0M
2021-04-16 9,746.61 9,753.17 9,686.58 9,705.79 0.0M
2021-04-15 9,689.14 9,754.76 9,613.24 9,744.69 0.0M
2021-04-14 9,685.55 9,735.85 9,548.71 9,586.12 0.0M
2021-04-13 9,743.04 9,783.55 9,616.99 9,695.57 0.0M
2021-04-12 9,731.09 9,736.09 9,612.30 9,689.89 0.0M
2021-04-09 9,711.12 9,795.21 9,704.41 9,792.57 0.0M
2021-04-08 9,714.65 9,805.36 9,714.65 9,801.75 0.0M
2021-04-07 9,671.48 9,716.21 9,602.35 9,678.16 0.0M
2021-04-06 9,740.15 9,783.15 9,582.07 9,670.90 0.0M
2021-04-05 9,764.40 9,823.52 9,673.00 9,799.96 0.0M
2021-04-01 9,458.38 9,639.64 9,458.38 9,637.52 0.0M
2021-03-31 9,157.26 9,359.74 9,148.62 9,304.18 0.0M
2021-03-30 9,101.21 9,101.21 8,994.58 9,068.45 0.0M
2021-03-29 9,181.68 9,195.67 9,024.88 9,118.83 0.0M
2021-03-26 8,832.61 9,263.39 8,827.62 9,255.70 0.0M
2021-03-25 8,713.32 8,849.29 8,615.41 8,816.18 0.0M
2021-03-24 9,075.98 9,096.95 8,794.62 8,798.05 0.0M
2021-03-23 9,137.39 9,139.70 8,881.08 8,914.93 0.0M
2021-03-22 9,049.91 9,229.72 9,025.24 9,139.00 0.0M
2021-03-19 8,838.52 8,996.64 8,751.63 8,911.24 0.0M
2021-03-18 9,154.79 9,154.79 8,820.29 8,823.96 0.0M
2021-03-17 8,967.22 9,247.38 8,903.79 9,182.22 0.0M
2021-03-16 9,056.54 9,211.00 9,027.70 9,085.04 0.0M
2021-03-15 8,854.79 8,985.49 8,793.33 8,981.24 0.0M
2021-03-12 8,781.56 8,833.00 8,700.06 8,811.34 0.0M
2021-03-11 8,623.97 8,962.59 8,623.97 8,917.49 0.0M
2021-03-10 8,845.11 8,851.55 8,580.17 8,583.95 0.0M
2021-03-09 8,582.04 8,794.38 8,533.60 8,739.34 0.0M
2021-03-08 8,661.41 8,693.75 8,256.06 8,262.14 0.0M
2021-03-05 8,669.45 8,726.90 8,292.51 8,703.22 0.0M
2021-03-04 8,784.40 8,872.19 8,332.33 8,448.06 0.0M
2021-03-03 9,130.76 9,160.52 8,846.14 8,850.40 0.0M
2021-03-02 9,400.55 9,400.55 9,135.16 9,137.23 0.0M
2021-03-01 9,259.55 9,413.64 9,205.98 9,407.55 0.0M
2021-02-26 9,093.30 9,216.16 8,945.28 9,138.43 0.0M
2021-02-25 9,362.50 9,432.03 8,948.38 8,974.35 0.0M
2021-02-24 9,144.92 9,505.31 9,070.95 9,498.34 0.0M
2021-02-23 9,108.26 9,263.93 8,869.46 9,201.59 0.0M
2021-02-22 9,586.46 9,586.46 9,257.25 9,273.09 0.0M
2021-02-19 9,564.60 9,693.12 9,532.27 9,615.37 0.0M
2021-02-18 9,466.32 9,471.62 9,320.17 9,433.79 0.0M
2021-02-17 9,581.80 9,626.43 9,414.87 9,512.75 0.0M
2021-02-16 9,723.73 9,776.24 9,644.63 9,698.84 0.0M
2021-02-12 9,519.10 9,662.62 9,477.10 9,633.08 0.0M
2021-02-11 9,324.77 9,548.18 9,324.77 9,547.03 0.0M
2021-02-10 9,203.95 9,332.24 9,121.98 9,234.97 0.0M
2021-02-09 9,225.01 9,275.91 9,174.86 9,193.24 0.0M
2021-02-08 8,950.42 9,233.82 8,950.42 9,231.60 0.0M
2021-02-05 9,059.49 9,059.49 8,939.87 8,950.42 0.0M
2021-02-04 8,904.55 9,024.89 8,864.79 9,018.44 0.0M
2021-02-03 9,144.04 9,144.04 8,950.82 8,953.04 0.0M
2021-02-02 9,096.34 9,125.58 9,001.80 9,115.04 0.0M
2021-02-01 8,758.21 8,996.60 8,758.21 8,979.28 0.0M
2021-01-29 8,805.45 8,861.81 8,632.92 8,672.95 0.0M
2021-01-28 8,797.37 8,947.68 8,732.11 8,816.45 0.0M
2021-01-27 8,831.44 8,837.03 8,571.96 8,609.49 0.0M
2021-01-26 9,157.17 9,161.99 9,037.00 9,043.75 0.0M
2021-01-25 9,242.58 9,254.26 9,002.85 9,185.90 0.0M
2021-01-22 9,250.61 9,298.81 9,172.38 9,172.38 0.0M
2021-01-21 9,192.65 9,399.01 9,192.65 9,375.14 0.0M
2021-01-20 9,201.33 9,319.18 9,151.00 9,179.62 0.0M
2021-01-19 9,033.71 9,192.48 9,006.52 9,185.78 0.0M
2021-01-15 9,051.65 9,051.65 8,853.79 8,892.95 0.0M
2021-01-14 9,019.77 9,203.37 8,994.30 9,083.37 0.0M
2021-01-13 8,967.15 8,970.49 8,833.27 8,868.59 0.0M
2021-01-12 8,863.43 8,929.44 8,768.63 8,857.57 0.0M
2021-01-11 8,677.58 8,876.82 8,654.74 8,809.83 0.0M
2021-01-08 8,865.39 8,887.17 8,614.98 8,710.77 0.0M
2021-01-07 8,539.72 8,741.19 8,539.72 8,721.83 0.0M
2021-01-06 8,401.14 8,558.38 8,346.27 8,405.65 0.0M
2021-01-05 8,320.45 8,469.94 8,320.45 8,466.40 0.0M
2021-01-04 8,396.61 8,554.48 8,251.19 8,316.42 0.0M