Nynomic (M7UG)

M7UG
🏛️ Alemania →
11.50
Última Actualización: 2025-09-29
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 34.45 34.45 33.95 33.95 0.0M
2022-12-29 33.95 33.95 32.50 33.70 0.0M
2022-12-28 35.85 35.85 34.35 34.35 0.0M
2022-12-27 35.95 35.95 35.00 35.00 0.0M
2022-12-23 35.50 35.50 35.50 35.50 0.0M
2022-12-22 36.00 36.00 35.25 35.40 0.0M
2022-12-21 35.00 35.90 34.00 35.70 0.0M
2022-12-20 35.05 35.35 35.05 35.35 0.0M
2022-12-19 35.95 35.95 35.10 35.20 0.0M
2022-12-16 35.40 36.00 35.25 36.00 0.0M
2022-12-15 36.30 36.30 35.25 35.25 0.0M
2022-12-14 36.30 36.45 35.50 35.50 0.0M
2022-12-13 36.10 37.30 36.10 37.30 0.0M
2022-12-12 35.85 35.85 35.15 35.75 0.0M
2022-12-09 35.90 35.90 35.05 35.75 0.0M
2022-12-08 37.20 37.20 35.80 35.80 0.0M
2022-12-07 38.15 38.15 37.45 37.45 0.0M
2022-12-06 38.40 38.95 38.40 38.95 0.0M
2022-12-05 39.50 39.50 39.00 39.10 0.0M
2022-12-02 38.90 38.90 38.05 38.70 0.0M
2022-12-01 39.05 39.30 38.25 38.50 0.0M
2022-11-30 38.70 39.30 38.00 38.20 0.0M
2022-11-29 38.45 39.00 38.00 38.85 0.0M
2022-11-28 38.00 38.50 37.50 37.75 0.0M
2022-11-25 37.90 37.95 36.10 37.30 0.0M
2022-11-24 38.00 38.75 37.75 37.75 0.0M
2022-11-23 37.45 37.45 37.45 37.45 0.0M
2022-11-22 38.30 38.30 36.90 37.45 0.0M
2022-11-21 36.05 37.80 35.70 37.80 0.0M
2022-11-18 34.75 36.50 34.70 35.75 0.0M
2022-11-17 34.00 34.00 33.85 34.00 0.0M
2022-11-16 33.90 34.00 33.45 33.80 0.0M
2022-11-15 33.15 33.55 33.15 33.55 0.0M
2022-11-14 33.95 33.95 32.80 32.80 0.0M
2022-11-11 33.00 33.50 32.70 33.35 0.0M
2022-11-10 33.05 33.40 32.25 33.00 0.0M
2022-11-09 33.30 33.95 33.25 33.50 0.0M
2022-11-08 34.45 34.45 33.20 33.60 0.0M
2022-11-07 34.60 34.65 33.45 33.65 0.0M
2022-11-04 33.50 34.60 33.00 34.25 0.0M
2022-11-03 34.95 34.95 33.05 33.05 0.0M
2022-11-02 35.00 35.00 34.50 34.70 0.0M
2022-11-01 35.00 35.00 34.75 34.75 0.0M
2022-10-31 34.60 35.00 33.85 34.75 0.0M
2022-10-28 34.15 34.45 33.70 34.30 0.0M
2022-10-27 34.90 34.90 32.15 34.20 0.0M
2022-10-26 32.05 35.00 32.05 34.00 0.0M
2022-10-25 32.00 32.75 32.00 32.00 0.0M
2022-10-24 32.15 32.15 31.40 31.40 0.0M
2022-10-21 29.50 32.00 29.10 31.55 0.0M
2022-10-20 29.00 29.00 28.90 28.90 0.0M
2022-10-19 28.85 29.40 28.85 29.05 0.0M
2022-10-18 28.85 29.00 28.50 28.50 0.0M
2022-10-17 28.95 29.30 28.85 28.85 0.0M
2022-10-14 30.15 30.15 28.85 28.85 0.0M
2022-10-13 29.50 29.50 28.90 29.45 0.0M
2022-10-12 28.55 28.70 28.55 28.70 0.0M
2022-10-11 29.55 29.55 28.85 28.85 0.0M
2022-10-10 27.95 28.80 27.95 28.80 0.0M
2022-10-07 26.80 29.55 26.45 28.10 0.0M
2022-10-06 27.00 27.55 26.80 26.80 0.0M
2022-10-05 27.75 27.75 26.80 27.35 0.0M
2022-10-04 26.05 27.65 26.05 27.65 0.0M
2022-10-03 26.60 26.60 25.40 25.65 0.0M
2022-09-30 26.05 26.05 24.95 25.60 0.0M
2022-09-29 26.65 26.65 25.65 25.90 0.0M
2022-09-28 26.00 26.35 26.00 26.00 0.0M
2022-09-27 26.50 26.85 25.50 26.05 0.0M
2022-09-26 27.05 27.25 25.05 25.60 0.0M
2022-09-23 28.80 28.80 27.95 28.00 0.0M
2022-09-22 28.85 29.55 28.80 28.85 0.0M
2022-09-21 28.85 29.95 28.45 29.35 0.0M
2022-09-20 30.00 30.00 28.55 29.00 0.0M
2022-09-19 29.50 30.00 28.55 29.85 0.0M
2022-09-16 30.05 30.05 29.00 29.50 0.0M
2022-09-15 31.30 31.30 30.00 30.35 0.0M
2022-09-14 31.45 32.00 31.00 31.05 0.0M
2022-09-13 31.90 32.30 31.00 31.50 0.0M
2022-09-12 30.95 31.95 30.90 31.40 0.0M
2022-09-09 29.50 30.10 29.50 29.85 0.0M
2022-09-08 28.90 29.45 28.90 29.00 0.0M
2022-09-07 28.00 28.90 28.00 28.70 0.0M
2022-09-06 27.60 28.50 27.60 28.10 0.0M
2022-09-05 29.10 29.10 26.95 27.70 0.0M
2022-09-02 28.50 29.30 28.50 28.80 0.0M
2022-09-01 29.30 29.30 27.50 28.50 0.0M
2022-08-31 29.95 29.95 28.95 29.15 0.0M
2022-08-30 29.25 29.60 29.25 29.35 0.0M
2022-08-29 29.50 29.55 28.10 29.55 0.0M
2022-08-26 29.55 30.00 29.10 29.75 0.0M
2022-08-25 30.70 30.70 29.55 29.85 0.0M
2022-08-24 30.00 30.50 29.80 30.30 0.0M
2022-08-23 30.15 30.15 30.15 30.15 0.0M
2022-08-22 30.00 30.10 30.00 30.10 0.0M
2022-08-19 30.15 30.20 30.00 30.20 0.0M
2022-08-18 30.55 30.60 30.10 30.30 0.0M
2022-08-17 30.80 31.00 30.60 30.60 0.0M
2022-08-16 30.60 30.90 30.05 30.50 0.0M
2022-08-15 31.00 31.00 30.00 30.20 0.0M
2022-08-12 30.65 31.50 29.70 30.75 0.0M
2022-08-11 30.90 31.35 30.90 30.95 0.0M
2022-08-10 30.95 31.50 30.50 30.50 0.0M
2022-08-09 31.25 31.40 30.60 31.05 0.0M
2022-08-08 30.70 31.55 30.70 30.80 0.0M
2022-08-05 29.70 29.70 28.15 29.50 0.0M
2022-08-04 31.05 31.10 29.75 29.75 0.0M
2022-08-03 30.90 30.90 30.30 30.55 0.0M
2022-08-02 30.50 31.20 29.30 30.45 0.0M
2022-08-01 32.95 32.95 30.40 30.40 0.0M
2022-07-29 30.00 30.50 30.00 30.00 0.0M
2022-07-28 30.40 33.30 30.05 30.40 0.0M
2022-07-27 30.85 30.90 30.00 30.00 0.0M
2022-07-26 30.50 30.50 30.00 30.10 0.0M
2022-07-25 30.00 31.75 30.00 30.70 0.0M
2022-07-22 30.25 31.65 30.00 30.00 0.0M
2022-07-21 30.40 31.10 30.20 30.50 0.0M
2022-07-20 30.30 30.75 29.95 30.00 0.0M
2022-07-19 30.30 30.50 30.30 30.50 0.0M
2022-07-18 31.10 31.10 29.85 30.30 0.0M
2022-07-15 28.45 30.95 28.45 30.95 0.0M
2022-07-14 28.90 28.95 27.70 27.70 0.0M
2022-07-13 28.50 29.35 27.00 28.45 0.0M
2022-07-12 27.15 28.55 27.15 28.50 0.0M
2022-07-11 28.95 29.15 27.55 27.60 0.0M
2022-07-08 30.00 30.00 28.75 28.75 0.0M
2022-07-07 29.45 29.45 29.10 29.10 0.0M
2022-07-06 29.90 30.80 29.10 29.65 0.0M
2022-07-05 31.15 31.80 30.65 30.65 0.0M
2022-07-04 33.10 34.25 31.30 31.30 0.0M
2022-07-01 30.90 32.35 30.05 31.55 0.0M
2022-06-30 29.00 30.30 29.00 30.30 0.0M
2022-06-29 29.85 29.85 28.45 29.00 0.0M
2022-06-28 29.20 30.80 28.60 29.80 0.0M
2022-06-27 26.45 29.75 26.45 29.60 0.0M
2022-06-24 27.10 27.50 26.45 27.50 0.0M
2022-06-23 28.00 28.85 26.80 27.50 0.0M
2022-06-22 28.70 29.55 28.05 28.50 0.0M
2022-06-21 29.30 30.10 28.40 29.50 0.0M
2022-06-20 28.20 30.25 28.20 29.40 0.0M
2022-06-17 28.20 28.80 25.80 28.70 0.0M
2022-06-16 30.95 31.55 28.50 28.50 0.0M
2022-06-15 30.95 31.75 29.65 30.70 0.0M
2022-06-14 30.80 31.35 30.35 30.80 0.0M
2022-06-13 32.25 32.25 30.05 30.05 0.0M
2022-06-10 33.30 33.35 32.10 32.15 0.0M
2022-06-09 32.95 34.30 32.90 34.00 0.0M
2022-06-08 33.55 34.20 33.40 33.55 0.0M
2022-06-07 32.85 34.55 32.85 33.90 0.0M
2022-06-06 34.00 36.20 34.00 36.10 0.0M
2022-06-03 33.60 34.80 32.85 34.00 0.0M
2022-06-02 31.25 33.10 31.25 33.10 0.0M
2022-06-01 34.00 34.00 32.10 32.50 0.0M
2022-05-31 34.75 35.00 33.05 33.30 0.0M
2022-05-30 33.80 36.20 32.35 36.20 0.0M
2022-05-27 33.75 33.85 32.75 32.75 0.0M
2022-05-26 31.70 32.95 31.70 32.65 0.0M
2022-05-25 34.00 34.00 32.00 32.50 0.0M
2022-05-24 33.85 33.90 33.50 33.50 0.0M
2022-05-23 35.20 35.20 33.05 33.40 0.0M
2022-05-20 32.70 33.80 32.70 33.80 0.0M
2022-05-19 31.05 32.75 31.05 32.50 0.0M
2022-05-18 34.80 35.20 32.20 32.20 0.0M
2022-05-17 33.00 34.60 32.70 34.55 0.0M
2022-05-16 32.65 33.25 32.60 33.00 0.0M
2022-05-13 31.50 32.35 31.00 31.35 0.0M
2022-05-12 28.60 31.05 28.00 31.05 0.0M
2022-05-11 30.50 31.10 29.05 31.10 0.0M
2022-05-10 29.95 31.00 29.90 31.00 0.0M
2022-05-09 30.20 30.45 29.70 30.45 0.0M
2022-05-06 30.75 31.35 29.95 30.30 0.0M
2022-05-05 32.05 33.00 32.00 32.30 0.0M
2022-05-04 33.40 34.00 32.45 32.60 0.0M
2022-05-03 31.50 33.40 31.50 33.40 0.0M
2022-05-02 32.05 33.40 31.05 32.50 0.0M
2022-04-29 31.65 32.95 31.65 32.00 0.0M
2022-04-28 31.00 32.90 31.00 32.20 0.0M
2022-04-27 32.55 32.75 31.60 31.95 0.0M
2022-04-26 33.40 34.00 32.70 33.70 0.0M
2022-04-25 35.50 35.50 33.80 33.80 0.0M
2022-04-22 35.95 35.95 35.10 35.10 0.0M
2022-04-21 35.70 36.90 35.65 35.95 0.0M
2022-04-20 36.30 36.30 35.30 35.30 0.0M
2022-04-19 36.65 36.65 35.50 35.60 0.0M
2022-04-14 37.20 37.20 35.55 35.75 0.0M
2022-04-13 36.00 37.00 35.00 37.00 0.0M
2022-04-12 35.25 36.00 34.40 35.25 0.0M
2022-04-11 36.90 36.90 35.15 35.60 0.0M
2022-04-08 35.60 36.70 35.60 36.00 0.0M
2022-04-07 37.05 37.05 35.05 35.10 0.0M
2022-04-06 38.75 39.25 36.65 37.05 0.0M
2022-04-05 39.00 39.50 38.80 39.25 0.0M
2022-04-04 39.00 39.05 38.40 39.00 0.0M
2022-04-01 38.60 38.90 38.30 38.50 0.0M
2022-03-31 39.70 39.70 38.10 39.00 0.0M
2022-03-30 39.40 39.70 39.00 39.70 0.0M
2022-03-29 40.10 40.50 38.10 38.60 0.0M
2022-03-28 39.50 41.40 39.00 40.00 0.0M
2022-03-25 36.50 38.00 36.30 37.00 0.0M
2022-03-24 35.30 36.70 35.30 36.70 0.0M
2022-03-23 35.00 35.10 34.30 35.10 0.0M
2022-03-22 34.90 35.00 34.30 35.00 0.0M
2022-03-21 35.00 35.00 34.00 34.60 0.0M
2022-03-18 34.90 34.90 34.10 34.70 0.0M
2022-03-17 36.30 36.50 34.40 34.70 0.0M
2022-03-16 35.10 36.90 34.80 36.90 0.0M
2022-03-15 37.20 37.20 32.40 32.40 0.0M
2022-03-14 35.70 36.60 34.60 35.10 0.0M
2022-03-11 32.30 34.60 31.90 33.50 0.0M
2022-03-10 31.90 32.40 31.90 32.30 0.0M
2022-03-09 30.90 33.00 30.70 32.20 0.0M
2022-03-08 30.50 30.70 28.90 30.60 0.0M
2022-03-07 28.30 29.40 26.70 28.80 0.0M
2022-03-04 31.00 31.00 28.70 28.80 0.0M
2022-03-03 31.90 32.00 30.90 30.90 0.0M
2022-03-02 31.80 31.80 30.90 31.50 0.0M
2022-03-01 32.20 32.50 30.90 31.80 0.0M
2022-02-28 34.00 34.00 31.30 32.00 0.0M
2022-02-25 33.90 34.00 31.80 34.00 0.0M
2022-02-24 29.10 32.90 29.00 32.90 0.0M
2022-02-23 33.30 34.10 31.00 31.00 0.0M
2022-02-22 33.60 34.20 32.90 33.30 0.0M
2022-02-21 36.30 36.60 34.70 35.60 0.0M
2022-02-18 37.20 37.20 36.20 36.40 0.0M
2022-02-17 37.40 37.40 36.10 37.40 0.0M
2022-02-16 37.20 37.50 36.40 37.40 0.0M
2022-02-15 36.90 38.40 36.60 37.20 0.0M
2022-02-14 37.00 37.00 35.00 36.50 0.0M
2022-02-11 39.80 39.80 37.50 37.60 0.0M
2022-02-10 39.30 39.80 39.00 39.80 0.0M
2022-02-09 38.50 39.80 38.50 39.30 0.0M
2022-02-08 39.80 39.80 37.90 37.90 0.0M
2022-02-07 38.00 39.80 38.00 39.80 0.0M
2022-02-04 37.20 38.80 37.20 38.10 0.0M
2022-02-03 38.80 39.80 37.80 37.90 0.0M
2022-02-02 39.80 39.80 38.50 38.90 0.0M
2022-02-01 40.00 40.40 39.00 39.60 0.0M
2022-01-31 39.90 39.90 39.00 39.60 0.0M
2022-01-28 38.50 39.80 37.90 38.50 0.0M
2022-01-27 37.90 38.80 37.80 37.90 0.0M
2022-01-26 35.50 38.50 35.50 38.50 0.0M
2022-01-25 36.10 37.40 35.10 35.40 0.0M
2022-01-24 40.50 40.50 35.20 35.30 0.1M
2022-01-21 43.30 43.30 40.50 40.50 0.0M
2022-01-20 43.50 43.90 43.50 43.80 0.0M
2022-01-19 43.70 44.30 43.00 43.50 0.0M
2022-01-18 44.90 44.90 43.50 43.50 0.0M
2022-01-17 45.10 45.80 44.50 44.50 0.0M
2022-01-14 46.00 46.30 45.10 45.30 0.0M
2022-01-13 45.10 46.20 44.80 45.60 0.0M
2022-01-12 43.20 45.50 42.20 45.00 0.0M
2022-01-11 41.00 41.90 41.00 41.80 0.0M
2022-01-10 43.80 44.50 40.40 40.40 0.0M
2022-01-07 43.80 45.30 42.90 44.10 0.0M
2022-01-06 45.60 45.70 42.90 43.00 0.0M
2022-01-05 44.90 45.30 44.30 44.90 0.0M
2022-01-04 46.20 47.70 44.90 44.90 0.0M
2022-01-03 41.90 46.20 41.90 46.20 0.0M