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
2022-12-30 7,764.32 7,817.14 7,668.68 7,815.47 0.0M
2022-12-29 7,608.45 7,861.25 7,608.45 7,837.51 0.0M
2022-12-28 7,654.50 7,737.76 7,567.02 7,591.74 0.0M
2022-12-27 7,779.21 7,779.21 7,682.68 7,694.86 0.0M
2022-12-23 7,776.17 7,843.03 7,710.16 7,834.12 0.0M
2022-12-22 8,015.87 8,015.87 7,689.83 7,839.06 0.0M
2022-12-21 8,032.49 8,192.87 8,025.82 8,169.70 0.0M
2022-12-20 7,930.37 8,046.29 7,930.37 7,977.77 0.0M
2022-12-19 8,120.86 8,133.30 7,962.10 8,029.00 0.0M
2022-12-16 8,156.53 8,220.20 8,046.56 8,118.24 0.0M
2022-12-15 8,392.63 8,397.67 8,177.88 8,199.71 0.0M
2022-12-14 8,667.08 8,745.55 8,450.23 8,530.66 0.0M
2022-12-13 8,589.27 8,929.30 8,565.89 8,667.08 0.0M
2022-12-12 8,326.69 8,525.64 8,291.76 8,525.64 0.0M
2022-12-09 8,438.73 8,520.23 8,362.25 8,362.78 0.0M
2022-12-08 8,251.21 8,448.25 8,199.90 8,434.69 0.0M
2022-12-07 8,160.18 8,277.50 8,160.18 8,232.43 0.0M
2022-12-06 8,419.10 8,419.10 8,166.75 8,237.18 0.0M
2022-12-05 8,524.09 8,539.63 8,350.55 8,425.60 0.0M
2022-12-02 8,473.81 8,546.55 8,393.21 8,524.09 0.0M
2022-12-01 8,698.13 8,719.07 8,516.88 8,634.33 0.0M
2022-11-30 8,225.21 8,658.12 8,168.97 8,657.90 0.0M
2022-11-29 8,237.71 8,285.38 8,143.84 8,187.08 0.0M
2022-11-28 8,314.20 8,401.49 8,173.13 8,215.11 0.0M
2022-11-25 8,458.86 8,493.10 8,412.21 8,412.21 0.0M
2022-11-23 8,435.90 8,593.90 8,430.94 8,520.21 0.0M
2022-11-22 8,258.28 8,437.21 8,191.73 8,433.73 0.0M
2022-11-21 8,219.86 8,236.53 8,155.09 8,182.42 0.0M
2022-11-18 8,447.62 8,447.62 8,232.56 8,324.26 0.0M
2022-11-17 8,087.90 8,350.98 8,087.90 8,314.17 0.0M
2022-11-16 8,353.76 8,388.17 8,208.14 8,243.16 0.0M
2022-11-15 8,623.39 8,686.16 8,450.08 8,559.48 0.0M
2022-11-14 8,334.62 8,449.22 8,289.30 8,298.56 0.0M
2022-11-11 8,128.78 8,397.84 8,074.16 8,360.96 0.0M
2022-11-10 7,778.82 8,116.10 7,778.74 8,109.15 0.0M
2022-11-09 7,461.91 7,476.09 7,337.56 7,337.56 0.0M
2022-11-08 7,536.13 7,648.77 7,413.78 7,561.46 0.0M
2022-11-07 7,304.31 7,419.82 7,220.44 7,399.40 0.0M
2022-11-04 7,125.35 7,255.78 7,083.33 7,251.69 0.0M
2022-11-03 6,919.50 7,050.50 6,843.35 6,935.74 0.0M
2022-11-02 7,305.39 7,410.27 7,018.03 7,018.66 0.0M
2022-11-01 7,362.98 7,366.84 7,223.33 7,248.53 0.0M
2022-10-31 7,288.36 7,291.46 7,173.34 7,211.20 0.0M
2022-10-28 7,085.26 7,352.14 7,075.91 7,344.93 0.0M
2022-10-27 7,257.38 7,299.71 7,049.88 7,056.30 0.0M
2022-10-26 7,072.26 7,312.38 7,054.00 7,144.45 0.0M
2022-10-25 7,106.76 7,272.80 7,106.76 7,227.30 0.0M
2022-10-24 7,087.82 7,123.07 6,925.58 7,092.70 0.0M
2022-10-21 6,825.70 7,065.94 6,774.43 7,057.43 0.0M
2022-10-20 6,819.57 7,020.70 6,782.42 6,821.46 0.0M
2022-10-19 6,671.31 6,826.59 6,652.91 6,767.10 0.0M
2022-10-18 6,689.99 6,914.91 6,596.08 6,699.87 0.0M
2022-10-17 6,684.57 6,769.71 6,638.82 6,689.99 0.0M
2022-10-14 6,880.68 6,888.94 6,522.08 6,530.42 0.0M
2022-10-13 6,322.52 6,939.36 6,318.14 6,827.52 0.0M
2022-10-12 6,661.29 6,694.59 6,596.54 6,623.80 0.0M
2022-10-11 6,771.98 6,785.14 6,572.10 6,658.23 0.0M
2022-10-10 7,083.12 7,083.12 6,782.60 6,856.83 0.0M
2022-10-07 7,325.89 7,336.06 7,067.92 7,095.66 0.0M
2022-10-06 7,580.81 7,706.56 7,535.06 7,550.06 0.0M
2022-10-05 7,417.72 7,660.60 7,359.39 7,600.58 0.0M
2022-10-04 7,420.22 7,549.35 7,417.21 7,531.57 0.0M
2022-10-03 7,059.38 7,278.33 7,007.62 7,212.50 0.0M
2022-09-30 7,006.87 7,167.42 6,962.62 6,962.68 0.0M
2022-09-29 7,187.56 7,187.68 6,981.56 7,080.01 0.0M
2022-09-28 7,169.40 7,347.19 7,137.57 7,318.63 0.0M
2022-09-27 7,316.96 7,352.04 7,135.97 7,236.88 0.0M
2022-09-26 7,274.15 7,362.93 7,174.20 7,176.57 0.0M
2022-09-23 7,305.47 7,322.72 7,167.35 7,280.09 0.0M
2022-09-22 7,543.07 7,557.93 7,357.66 7,388.90 0.0M
2022-09-21 7,678.98 7,906.49 7,586.76 7,587.61 0.0M
2022-09-20 7,674.02 7,725.05 7,611.42 7,663.05 0.0M
2022-09-19 7,623.04 7,783.98 7,623.04 7,764.40 0.0M
2022-09-16 7,611.63 7,720.42 7,552.76 7,714.48 0.0M
2022-09-15 7,756.24 7,827.94 7,625.11 7,677.61 0.0M
2022-09-14 7,804.42 7,858.48 7,719.50 7,813.10 0.0M
2022-09-13 8,245.38 8,245.38 7,714.40 7,733.08 0.0M
2022-09-12 8,239.36 8,293.57 8,167.86 8,245.38 0.0M
2022-09-09 8,125.05 8,235.54 8,122.78 8,212.46 0.0M
2022-09-08 7,815.66 8,035.89 7,775.78 8,018.30 0.0M
2022-09-07 7,807.53 7,960.63 7,754.30 7,903.48 0.0M
2022-09-06 7,870.64 7,917.09 7,738.74 7,793.68 0.0M
2022-09-02 8,076.40 8,131.56 7,838.39 7,870.45 0.0M
2022-09-01 7,930.00 7,961.39 7,739.99 7,953.38 0.0M
2022-08-31 8,209.60 8,261.94 8,079.49 8,134.19 0.0M
2022-08-30 8,332.12 8,394.39 8,125.18 8,213.53 0.0M
2022-08-29 8,475.62 8,477.30 8,310.61 8,318.06 0.0M
2022-08-26 8,954.26 8,960.20 8,475.02 8,475.62 0.0M
2022-08-25 8,696.88 8,972.80 8,696.88 8,971.50 0.0M
2022-08-24 8,647.89 8,707.44 8,589.58 8,678.95 0.0M
2022-08-23 8,638.64 8,786.10 8,638.64 8,678.71 0.0M
2022-08-22 8,786.26 8,810.05 8,605.15 8,633.52 0.0M
2022-08-19 9,091.39 9,128.58 8,929.27 8,956.45 0.0M
2022-08-18 9,087.31 9,269.29 9,041.81 9,218.06 0.0M
2022-08-17 9,147.64 9,153.74 8,974.79 9,077.09 0.0M
2022-08-16 9,331.61 9,362.00 9,174.15 9,279.79 0.0M
2022-08-15 9,292.11 9,404.13 9,247.50 9,382.79 0.0M
2022-08-12 9,148.33 9,351.07 9,126.49 9,343.13 0.0M
2022-08-11 9,162.57 9,337.43 9,081.23 9,093.66 0.0M
2022-08-10 8,998.15 9,110.99 8,878.45 9,107.93 0.0M
2022-08-09 9,085.37 9,085.37 8,660.59 8,759.90 0.0M
2022-08-08 9,150.58 9,245.96 9,010.97 9,130.78 0.0M
2022-08-05 9,206.73 9,362.82 9,168.84 9,295.58 0.0M
2022-08-04 9,247.41 9,379.77 9,225.26 9,367.71 0.0M
2022-08-03 9,033.06 9,278.36 9,017.95 9,251.57 0.0M
2022-08-02 8,975.85 9,186.30 8,936.54 9,051.97 0.0M
2022-08-01 8,981.53 9,172.60 8,942.79 9,090.36 0.0M
2022-07-29 8,901.71 9,070.84 8,852.78 9,049.03 0.0M
2022-07-28 8,900.81 9,013.32 8,736.96 8,998.65 0.0M
2022-07-27 8,647.80 8,966.80 8,647.80 8,908.42 0.0M
2022-07-26 8,612.41 8,644.02 8,495.49 8,520.84 0.0M
2022-07-25 8,649.88 8,674.53 8,550.21 8,667.34 0.0M
2022-07-22 8,875.29 8,883.78 8,639.57 8,704.46 0.0M
2022-07-21 8,790.74 8,907.94 8,687.96 8,905.25 0.0M
2022-07-20 8,509.42 8,775.06 8,469.67 8,745.62 0.0M
2022-07-19 8,328.41 8,582.60 8,305.51 8,547.13 0.0M
2022-07-18 8,233.52 8,397.57 8,142.14 8,183.14 0.0M
2022-07-15 8,134.32 8,232.90 8,047.11 8,232.90 0.0M
2022-07-14 7,843.54 8,058.34 7,731.47 8,026.50 0.0M
2022-07-13 7,654.41 7,915.39 7,644.13 7,863.11 0.0M
2022-07-12 7,875.06 7,905.47 7,743.67 7,786.67 0.0M
2022-07-11 7,876.32 7,896.95 7,753.97 7,792.12 0.0M
2022-07-08 7,846.51 8,039.98 7,832.14 7,998.23 0.0M
2022-07-07 7,624.47 7,991.93 7,624.47 7,963.28 0.0M
2022-07-06 7,569.36 7,694.65 7,502.21 7,617.50 0.0M
2022-07-05 7,324.20 7,569.56 7,305.35 7,569.46 0.0M
2022-07-01 7,700.36 7,707.43 7,452.71 7,538.15 0.0M
2022-06-30 7,822.01 7,967.57 7,707.98 7,837.47 0.0M
2022-06-29 8,009.38 8,015.86 7,857.68 7,937.47 0.0M
2022-06-28 8,318.62 8,404.67 8,080.30 8,083.38 0.0M
2022-06-27 8,387.31 8,394.76 8,234.72 8,284.06 0.0M
2022-06-24 8,092.59 8,316.32 8,086.09 8,314.37 0.0M
2022-06-23 8,054.35 8,062.20 7,862.83 7,979.79 0.0M
2022-06-22 7,994.60 8,147.19 7,988.24 8,026.75 0.0M
2022-06-21 7,917.59 8,231.76 7,917.59 8,129.47 0.0M
2022-06-17 7,878.43 7,959.82 7,739.55 7,900.51 0.0M
2022-06-16 8,026.56 8,071.55 7,783.91 7,866.39 0.0M
2022-06-15 8,264.94 8,482.44 8,172.56 8,361.60 0.0M
2022-06-14 8,254.31 8,269.45 8,105.66 8,198.34 0.0M
2022-06-13 8,355.32 8,386.51 8,127.24 8,148.01 0.0M
2022-06-10 8,794.63 8,836.88 8,591.44 8,600.56 0.0M
2022-06-09 9,105.57 9,232.99 8,917.78 8,917.78 0.0M
2022-06-08 9,322.76 9,364.44 9,124.28 9,177.61 0.0M
2022-06-07 9,186.74 9,400.18 9,139.48 9,385.03 0.0M
2022-06-06 9,490.09 9,517.08 9,261.68 9,303.27 0.0M
2022-06-03 9,389.07 9,437.14 9,268.39 9,314.81 0.0M
2022-06-02 9,280.56 9,600.34 9,253.56 9,599.74 0.0M
2022-06-01 9,453.30 9,514.95 9,180.38 9,285.05 0.0M
2022-05-31 9,458.16 9,510.85 9,293.21 9,421.16 0.0M
2022-05-27 9,257.83 9,467.13 9,257.83 9,454.71 0.0M
2022-05-26 8,700.34 9,139.59 8,690.68 9,101.75 0.0M
2022-05-25 8,627.07 8,868.82 8,603.61 8,801.39 0.0M
2022-05-24 8,735.06 8,747.18 8,562.16 8,641.69 0.0M
2022-05-23 8,733.26 8,866.88 8,696.43 8,853.64 0.0M
2022-05-20 8,863.57 8,934.86 8,421.20 8,776.81 0.0M
2022-05-19 8,813.16 9,002.74 8,730.57 8,799.06 0.0M
2022-05-18 9,129.44 9,237.15 8,801.18 8,826.11 0.0M
2022-05-17 8,872.24 9,312.59 8,872.24 9,299.20 0.0M
2022-05-16 8,880.31 9,004.68 8,822.45 8,872.24 0.0M
2022-05-13 8,758.05 9,057.51 8,707.90 9,006.14 0.0M
2022-05-12 8,526.42 8,660.34 8,371.65 8,586.49 0.0M
2022-05-11 8,736.09 8,924.94 8,548.02 8,562.23 0.0M
2022-05-10 8,838.31 8,935.42 8,622.69 8,793.61 0.0M
2022-05-09 8,855.12 8,935.66 8,552.54 8,589.04 0.0M
2022-05-06 9,060.71 9,246.79 8,910.24 9,056.48 0.0M
2022-05-05 9,415.08 9,416.17 9,013.74 9,128.50 0.0M
2022-05-04 9,329.49 9,591.00 9,043.91 9,582.37 0.0M
2022-05-03 9,154.53 9,300.47 9,093.94 9,230.61 0.0M
2022-05-02 8,943.01 9,186.54 8,850.11 9,183.06 0.0M
2022-04-29 9,168.19 9,335.74 8,906.53 8,911.95 0.0M
2022-04-28 9,068.53 9,422.20 8,936.61 9,333.96 0.0M
2022-04-27 8,787.51 9,026.66 8,767.10 8,841.81 0.0M
2022-04-26 9,172.00 9,187.87 8,889.83 8,889.83 0.0M
2022-04-25 9,092.14 9,299.88 9,083.97 9,291.23 0.0M
2022-04-22 9,358.12 9,406.12 9,165.56 9,169.79 0.0M
2022-04-21 9,749.82 9,839.33 9,341.11 9,376.31 0.0M
2022-04-20 9,818.55 9,873.01 9,596.60 9,623.80 0.0M
2022-04-19 9,400.56 9,654.38 9,356.72 9,644.53 0.0M
2022-04-18 9,258.95 9,524.65 9,258.95 9,452.73 0.0M
2022-04-14 9,632.37 9,638.81 9,291.42 9,296.91 0.0M
2022-04-13 9,431.63 9,648.51 9,399.79 9,582.79 0.0M
2022-04-12 9,605.68 9,665.42 9,332.41 9,363.50 0.0M
2022-04-11 9,463.10 9,525.73 9,395.71 9,402.98 0.0M
2022-04-08 9,750.97 9,775.66 9,608.16 9,615.10 0.0M
2022-04-07 9,828.69 9,933.66 9,667.60 9,848.25 0.0M
2022-04-06 9,937.20 10,001.57 9,752.19 9,847.44 0.0M
2022-04-05 10,511.91 10,511.91 10,057.58 10,076.79 0.0M
2022-04-04 10,364.13 10,517.69 10,328.46 10,511.91 0.0M
2022-04-01 10,560.56 10,560.56 10,184.83 10,321.59 0.0M
2022-03-31 10,713.18 10,766.35 10,485.11 10,487.78 0.0M
2022-03-30 11,066.54 11,066.54 10,688.04 10,733.75 0.0M
2022-03-29 11,016.51 11,089.99 10,863.03 11,066.54 0.0M
2022-03-28 10,688.35 10,835.54 10,557.18 10,833.06 0.0M
2022-03-25 10,779.81 10,798.88 10,594.36 10,757.03 0.0M
2022-03-24 10,401.32 10,805.31 10,366.01 10,803.67 0.0M
2022-03-23 10,435.88 10,575.25 10,294.24 10,294.24 0.0M
2022-03-22 10,478.28 10,656.18 10,455.90 10,546.33 0.0M
2022-03-21 10,420.53 10,538.85 10,290.02 10,474.88 0.0M
2022-03-18 10,235.97 10,502.05 10,141.20 10,466.55 0.0M
2022-03-17 10,070.25 10,250.12 10,018.94 10,250.12 0.0M
2022-03-16 9,861.85 10,194.32 9,789.30 10,192.09 0.0M
2022-03-15 9,389.80 9,709.77 9,338.43 9,692.21 0.0M
2022-03-14 9,596.16 9,625.89 9,280.86 9,319.04 0.0M
2022-03-11 9,922.86 9,960.73 9,592.05 9,600.39 0.0M
2022-03-10 9,844.05 9,844.05 9,634.82 9,805.85 0.0M
2022-03-09 9,937.97 10,083.59 9,811.85 10,019.68 0.0M
2022-03-08 9,501.75 9,930.72 9,354.63 9,599.74 0.0M
2022-03-07 10,002.23 10,047.68 9,477.22 9,479.99 0.0M
2022-03-04 10,097.32 10,170.66 9,847.97 9,963.71 0.0M
2022-03-03 10,472.66 10,472.66 10,164.17 10,217.73 0.0M
2022-03-02 10,180.69 10,498.13 10,180.69 10,443.50 0.0M
2022-03-01 10,440.43 10,483.18 10,026.81 10,116.18 0.0M
2022-02-28 10,383.91 10,547.88 10,261.59 10,458.55 0.0M
2022-02-25 10,366.78 10,523.79 10,239.33 10,522.43 0.0M
2022-02-24 9,660.64 10,379.82 9,635.80 10,366.78 0.0M
2022-02-23 10,412.01 10,480.28 10,024.32 10,035.06 0.0M
2022-02-22 10,221.67 10,478.04 10,106.36 10,250.87 0.0M
2022-02-18 10,464.92 10,473.59 10,188.13 10,328.78 0.0M
2022-02-17 10,714.52 10,714.52 10,434.69 10,438.03 0.0M
2022-02-16 10,717.77 10,861.61 10,610.84 10,830.90 0.0M
2022-02-15 10,540.91 10,855.21 10,510.98 10,841.59 0.0M
2022-02-14 10,351.80 10,498.24 10,186.04 10,321.63 0.0M
2022-02-11 10,886.61 10,931.87 10,257.50 10,322.26 0.0M
2022-02-10 10,931.50 11,251.10 10,806.37 10,852.14 0.0M
2022-02-09 11,001.60 11,195.59 10,869.23 11,193.07 0.0M
2022-02-08 10,571.68 10,856.80 10,535.97 10,829.87 0.0M
2022-02-07 10,666.88 10,779.29 10,586.19 10,619.23 0.0M
2022-02-04 10,528.65 10,715.35 10,412.05 10,623.93 0.0M
2022-02-03 10,783.88 10,932.20 10,544.80 10,565.11 0.0M
2022-02-02 11,021.58 11,062.98 10,842.19 11,051.68 0.0M
2022-02-01 10,782.66 10,799.99 10,541.82 10,788.78 0.0M
2022-01-31 10,295.75 10,717.96 10,232.13 10,717.56 0.0M
2022-01-28 10,025.49 10,215.49 9,747.01 10,213.51 0.0M
2022-01-27 10,562.37 10,562.37 10,002.43 10,014.02 0.0M
2022-01-26 10,605.02 10,857.29 10,321.12 10,467.90 0.0M
2022-01-25 10,430.37 10,560.42 10,264.10 10,314.28 0.0M
2022-01-24 10,377.52 10,715.76 10,047.82 10,712.12 0.0M
2022-01-21 10,709.21 10,995.83 10,597.51 10,607.89 0.0M
2022-01-20 11,201.29 11,272.77 10,781.64 10,787.72 0.0M
2022-01-19 11,529.88 11,581.08 11,096.01 11,096.57 0.0M
2022-01-18 11,774.43 11,774.43 11,397.19 11,418.55 0.0M
2022-01-14 11,598.48 11,940.60 11,598.48 11,936.01 0.0M
2022-01-13 12,052.80 12,225.44 11,657.32 11,684.89 0.0M
2022-01-12 11,879.07 11,960.76 11,760.36 11,869.45 0.0M
2022-01-11 11,500.22 11,779.27 11,435.65 11,761.53 0.0M
2022-01-10 11,358.60 11,562.16 11,179.73 11,548.97 0.0M
2022-01-07 11,838.57 11,869.38 11,504.12 11,533.87 0.0M
2022-01-06 11,754.64 11,916.47 11,627.53 11,871.35 0.0M
2022-01-05 12,089.67 12,156.81 11,765.14 11,767.47 0.0M
2022-01-04 12,249.12 12,335.39 11,913.75 12,162.57 0.0M
2022-01-03 12,058.47 12,232.36 12,028.62 12,227.80 0.0M