OSSIAM MSCI JAPAN NR 1C Hedged Index EUR (OP5H)

OP5H
🏛️ Alemania →
200.55
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 112.04 112.04 111.98 111.98 0.0M
2022-12-29 113.38 114.16 113.38 114.16 0.0M
2022-12-28 114.24 114.24 113.56 113.56 0.0M
2022-12-27 113.98 113.98 113.74 113.74 0.0M
2022-12-23 113.42 113.46 113.42 113.46 0.0M
2022-12-22 114.12 114.12 112.86 112.86 0.0M
2022-12-21 113.28 113.62 113.28 113.62 0.0M
2022-12-20 114.40 114.40 113.46 113.46 0.0M
2022-12-19 116.78 116.78 116.64 116.64 0.0M
2022-12-16 116.64 116.64 116.56 116.56 0.0M
2022-12-15 118.40 118.40 117.66 117.66 0.0M
2022-12-14 119.06 119.14 119.04 119.14 0.0M
2022-12-13 118.84 119.14 118.84 119.14 0.0M
2022-12-12 118.08 118.46 118.08 118.46 0.0M
2022-12-09 117.94 118.38 117.94 118.38 0.0M
2022-12-08 116.90 117.42 116.74 117.42 0.0M
2022-12-07 117.34 117.34 117.08 117.08 0.0M
2022-12-06 117.50 117.50 117.06 117.06 0.0M
2022-12-05 118.10 118.10 117.68 117.80 0.0M
2022-12-02 117.68 118.14 117.68 118.14 0.0M
2022-12-01 119.92 119.92 119.32 119.32 0.0M
2022-11-30 120.16 120.16 119.92 119.92 0.0M
2022-11-29 120.38 120.38 119.80 119.80 0.0M
2022-11-28 121.16 121.50 121.02 121.50 0.0M
2022-11-25 121.94 122.18 121.94 122.18 0.0M
2022-11-24 122.30 122.30 122.24 122.24 0.0M
2022-11-23 121.68 121.70 121.68 121.70 0.0M
2022-11-22 120.64 121.20 120.64 121.20 0.0M
2022-11-21 119.38 119.76 119.38 119.76 0.0M
2022-11-18 119.58 119.58 119.50 119.50 0.0M
2022-11-17 118.90 119.12 118.90 119.12 0.0M
2022-11-16 119.16 119.16 118.94 118.94 0.0M
2022-11-15 119.48 120.12 119.48 120.12 0.0M
2022-11-14 119.38 119.54 119.38 119.54 0.0M
2022-11-11 119.70 119.70 119.22 119.22 0.0M
2022-11-10 117.00 118.74 116.98 118.74 0.0M
2022-11-09 117.68 117.68 117.54 117.66 0.0M
2022-11-08 118.28 118.84 118.28 118.84 0.0M
2022-11-07 116.74 117.36 116.74 117.36 0.0M
2022-11-04 115.36 116.32 115.36 116.32 0.0M
2022-11-03 115.58 115.84 115.58 115.84 0.0M
2022-11-02 117.84 117.86 117.72 117.86 0.0M
2022-11-01 117.08 117.60 117.08 117.24 0.0M
2022-10-31 116.32 116.42 116.32 116.42 0.0M
2022-10-28 114.80 115.68 114.80 115.68 0.0M
2022-10-27 114.92 115.02 114.92 115.02 0.0M
2022-10-26 115.74 116.20 115.72 116.20 0.0M
2022-10-25 114.84 115.72 114.74 115.72 0.0M
2022-10-24 113.98 114.04 113.98 114.04 0.0M
2022-10-21 113.34 113.42 113.34 113.42 0.0M
2022-10-20 114.10 114.88 114.10 114.88 0.0M
2022-10-19 114.40 114.40 114.02 114.02 0.0M
2022-10-18 114.70 114.70 113.92 113.92 0.0M
2022-10-17 113.52 114.20 113.52 114.20 0.0M
2022-10-14 114.16 114.16 113.30 113.30 0.0M
2022-10-13 111.66 112.86 111.66 112.86 0.0M
2022-10-12 112.60 112.80 112.60 112.80 0.0M
2022-10-11 114.78 114.78 112.56 113.02 0.0M
2022-10-10 112.74 112.76 112.62 112.62 0.0M
2022-10-07 115.26 115.26 114.16 114.16 0.0M
2022-10-06 115.58 115.58 115.08 115.12 0.0M
2022-10-05 115.22 115.22 114.94 114.94 0.0M
2022-10-04 114.74 115.68 114.74 115.68 0.0M
2022-10-03 112.26 112.26 112.26 112.26 0.0M
2022-09-30 111.08 111.98 111.08 111.98 0.0M
2022-09-29 111.38 111.38 111.00 111.00 0.0M
2022-09-28 110.66 111.98 110.66 111.98 0.0M
2022-09-27 112.12 112.12 111.44 111.44 0.0M
2022-09-26 111.68 111.88 111.52 111.88 0.0M
2022-09-23 111.12 111.22 109.68 109.68 0.0M
2022-09-22 114.24 114.24 113.56 113.56 0.0M
2022-09-21 114.62 115.44 114.62 115.44 0.0M
2022-09-20 116.54 116.54 115.66 115.66 0.0M
2022-09-19 115.54 115.86 115.32 115.86 0.0M
2022-09-16 116.22 116.22 115.74 115.74 0.0M
2022-09-15 116.90 116.90 116.80 116.80 0.0M
2022-09-14 117.04 117.04 116.98 116.98 0.0M
2022-09-13 119.18 119.22 117.50 117.50 0.0M
2022-09-12 118.68 118.96 118.68 118.96 0.0M
2022-09-09 117.78 118.10 117.78 118.10 0.0M
2022-09-08 117.34 117.66 117.34 117.66 0.0M
2022-09-07 115.36 115.70 115.36 115.70 0.0M
2022-09-06 115.74 115.96 115.74 115.96 0.0M
2022-09-05 115.70 115.88 115.70 115.88 0.0M
2022-09-02 115.90 116.56 115.68 116.56 0.0M
2022-09-01 115.82 115.82 115.82 115.82 0.0M
2022-08-31 117.46 117.46 116.92 116.94 0.0M
2022-08-30 118.14 118.14 117.20 117.20 0.0M
2022-08-29 118.78 119.00 118.44 119.00 0.0M
2022-08-26 118.82 118.82 117.16 117.16 0.0M
2022-08-25 118.92 118.92 118.86 118.92 0.0M
2022-08-24 117.94 118.08 117.94 118.04 0.0M
2022-08-23 119.54 119.72 119.54 119.72 0.0M
2022-08-22 119.94 119.94 119.72 119.72 0.0M