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
2023-12-29 146.04 146.64 145.18 146.64 0.0M
2023-12-28 144.52 145.56 144.52 145.22 0.0M
2023-12-27 146.18 146.18 146.00 146.00 0.0M
2023-12-22 144.40 145.96 144.40 145.50 0.0M
2023-12-21 143.94 144.08 143.74 144.08 0.0M
2023-12-20 145.04 145.08 144.88 145.08 0.0M
2023-12-19 145.34 145.34 144.42 144.42 0.0M
2023-12-18 143.18 143.58 143.12 143.12 0.0M
2023-12-15 144.46 144.46 143.14 143.14 0.0M
2023-12-14 144.12 144.12 143.76 144.04 0.0M
2023-12-13 145.48 145.48 145.08 145.08 0.0M
2023-12-12 145.16 145.32 145.16 145.32 0.0M
2023-12-11 145.90 146.18 145.78 146.18 0.0M
2023-12-08 143.22 143.76 143.22 143.76 0.0M
2023-12-07 145.10 145.10 143.54 143.54 0.0M
2023-12-06 146.86 146.98 146.62 146.62 0.0M
2023-12-05 143.48 144.46 143.48 144.46 0.0M
2023-12-04 144.74 144.74 144.62 144.62 0.0M
2023-12-01 146.04 146.60 145.72 145.72 0.0M
2023-11-30 145.66 146.06 145.66 145.86 0.0M
2023-11-29 144.94 145.30 144.86 144.86 0.0M
2023-11-28 145.22 145.28 145.14 145.28 0.0M
2023-11-27 146.08 146.26 146.08 146.26 0.0M
2023-11-24 146.46 146.84 146.46 146.84 0.0M
2023-11-23 146.74 146.84 146.68 146.84 0.0M
2023-11-22 146.00 146.98 146.00 146.78 0.0M
2023-11-21 145.16 145.16 145.00 145.00 0.0M
2023-11-20 144.64 144.74 144.58 144.58 0.0M
2023-11-17 145.86 145.86 145.38 145.48 0.0M
2023-11-16 144.88 144.88 144.42 144.42 0.0M
2023-11-15 145.02 145.24 145.02 145.08 0.0M
2023-11-14 142.78 144.38 142.78 144.38 0.0M
2023-11-13 142.58 143.24 142.52 143.24 0.0M
2023-11-10 142.58 142.64 142.22 142.64 0.0M
2023-11-09 142.68 143.44 142.68 143.44 0.0M
2023-11-08 141.26 141.66 141.26 141.66 0.0M
2023-11-07 141.88 142.58 141.88 142.58 0.0M
2023-11-06 144.18 144.18 143.68 143.68 0.0M
2023-11-03 143.94 145.34 143.94 145.34 0.0M
2023-11-02 141.72 143.02 141.72 143.02 0.0M
2023-11-01 140.56 141.10 140.32 141.10 0.0M
2023-10-31 136.92 139.68 136.92 139.68 0.0M
2023-10-30 135.36 136.06 135.10 135.10 0.0M
2023-10-27 136.44 136.44 135.76 135.76 0.0M
2023-10-26 134.50 134.92 134.30 134.92 0.0M
2023-10-25 136.66 137.02 136.66 136.80 0.0M
2023-10-24 136.28 136.74 136.02 136.74 0.0M
2023-10-23 136.00 136.06 135.28 136.06 0.0M
2023-10-20 136.78 136.80 136.22 136.22 0.0M
2023-10-19 137.42 137.74 137.42 137.74 0.0M
2023-10-18 139.10 139.10 138.24 138.24 0.0M
2023-10-17 139.06 139.84 138.94 139.84 0.0M
2023-10-16 138.28 138.98 138.02 138.98 0.0M
2023-10-13 140.10 140.10 139.18 139.18 0.0M
2023-10-12 142.68 142.68 141.46 141.46 0.0M
2023-10-11 140.02 140.16 140.02 140.04 0.0M
2023-10-10 140.12 140.18 140.02 140.18 0.0M
2023-10-09 137.94 138.14 137.92 138.14 0.0M
2023-10-06 137.84 138.44 137.84 138.44 0.0M
2023-10-05 137.70 138.14 137.70 137.70 0.0M
2023-10-04 134.62 135.50 134.62 135.38 0.0M
2023-10-03 137.78 137.78 136.36 136.36 0.0M
2023-10-02 139.24 139.24 139.24 139.24 0.0M
2023-09-29 140.54 140.62 140.00 140.00 0.0M
2023-09-28 140.14 140.60 140.14 140.60 0.0M
2023-09-27 141.62 141.88 141.56 141.56 0.0M
2023-09-26 140.96 140.96 140.52 140.52 0.0M
2023-09-25 142.06 142.06 141.86 141.90 0.0M
2023-09-22 141.92 142.00 141.92 142.00 0.0M
2023-09-21 141.76 141.76 140.62 140.62 0.0M
2023-09-20 143.72 144.12 143.72 144.12 0.0M
2023-09-19 144.76 145.14 144.70 144.70 0.0M
2023-09-18 144.48 144.48 144.46 144.46 0.0M
2023-09-15 145.48 145.54 144.94 144.94 0.0M
2023-09-14 144.26 145.00 144.26 145.00 0.0M
2023-09-13 142.68 143.12 142.42 143.12 0.0M
2023-09-12 143.02 143.02 142.86 142.96 0.0M
2023-09-11 141.44 141.92 141.44 141.92 0.0M
2023-09-08 141.64 142.04 141.40 142.04 0.0M
2023-09-07 142.90 143.12 142.78 142.78 0.0M
2023-09-06 143.46 143.52 143.16 143.16 0.0M
2023-09-05 142.38 143.08 142.38 143.08 0.0M
2023-09-04 142.42 142.76 142.26 142.26 0.0M
2023-09-01 141.12 141.46 141.12 141.46 0.0M
2023-08-31 140.02 140.02 139.78 139.78 0.0M
2023-08-30 138.66 138.76 138.66 138.76 0.0M
2023-08-29 138.48 138.74 138.48 138.74 0.0M
2023-08-28 138.32 138.68 138.22 138.68 0.0M
2023-08-25 136.50 137.02 136.50 137.02 0.0M
2023-08-24 138.06 138.06 136.90 136.90 0.0M
2023-08-23 137.26 137.26 136.86 137.04 0.0M
2023-08-22 137.00 137.24 136.60 136.60 0.0M
2023-08-21 135.40 135.94 135.40 135.82 0.0M
2023-08-18 134.98 134.98 134.88 134.94 0.0M
2023-08-17 136.34 136.50 136.00 136.00 0.0M
2023-08-16 136.64 136.66 136.48 136.66 0.0M
2023-08-15 137.94 137.94 137.12 137.12 0.0M
2023-08-14 137.74 138.06 137.74 138.06 0.0M
2023-08-11 139.12 139.32 138.90 138.90 0.0M
2023-08-10 138.76 139.72 138.76 139.72 0.0M
2023-08-09 138.40 138.40 137.62 137.62 0.0M
2023-08-08 138.04 138.04 137.54 137.74 0.0M
2023-08-07 138.20 138.26 137.86 138.26 0.0M
2023-08-04 136.56 137.26 136.56 137.26 0.0M
2023-08-03 136.48 136.48 135.32 135.50 0.0M
2023-08-02 139.92 140.58 137.44 137.44 0.0M
2023-08-01 140.76 140.76 139.94 139.94 0.0M
2023-07-31 140.50 140.78 140.50 140.78 0.0M
2023-07-28 137.34 140.32 137.34 140.32 0.0M
2023-07-27 138.76 139.68 138.76 139.68 0.0M
2023-07-26 137.48 137.48 137.10 137.10 0.0M
2023-07-25 137.60 137.68 137.50 137.50 0.0M
2023-07-24 137.46 137.78 137.46 137.78 0.0M
2023-07-21 136.74 138.08 136.74 138.08 0.0M
2023-07-20 136.44 136.98 136.44 136.98 0.0M
2023-07-19 138.62 138.62 138.32 138.32 0.0M
2023-07-18 136.78 137.76 136.70 137.76 0.0M
2023-07-17 135.44 136.08 135.44 136.08 0.0M
2023-07-14 136.00 136.12 136.00 136.04 0.0M
2023-07-13 136.72 136.72 136.54 136.54 0.0M
2023-07-12 134.30 135.62 134.30 135.62 0.0M
2023-07-11 135.54 135.66 135.16 135.66 0.0M
2023-07-10 135.78 136.38 135.78 136.34 0.0M
2023-07-07 136.92 137.12 136.92 137.12 0.0M
2023-07-06 137.78 137.78 136.50 136.50 0.0M
2023-07-05 139.00 139.80 139.00 139.38 0.0M
2023-07-04 140.02 140.02 139.30 139.30 0.0M
2023-07-03 140.70 140.70 140.48 140.48 0.0M
2023-06-30 138.86 139.58 138.86 139.58 0.0M
2023-06-29 138.64 138.64 138.32 138.32 0.0M
2023-06-28 139.08 139.32 139.08 139.32 0.0M
2023-06-27 136.58 137.18 136.58 137.18 0.0M
2023-06-26 136.90 136.90 136.62 136.78 0.0M
2023-06-23 136.86 136.96 136.86 136.96 0.0M
2023-06-22 138.66 139.26 138.60 139.26 0.0M
2023-06-21 139.68 139.68 139.58 139.58 0.0M
2023-06-20 138.14 138.14 137.78 137.78 0.0M
2023-06-19 139.34 139.34 139.10 139.10 0.0M
2023-06-16 140.72 140.72 140.50 140.50 0.0M
2023-06-15 138.76 139.38 138.76 139.38 0.0M
2023-06-14 140.20 141.04 139.98 139.98 0.0M
2023-06-13 138.78 140.48 138.78 140.48 0.0M
2023-06-12 137.06 137.52 137.06 137.52 0.0M
2023-06-09 135.88 136.54 135.88 136.54 0.0M
2023-06-08 134.38 134.38 134.26 134.26 0.0M
2023-06-07 134.88 135.40 134.88 135.40 0.0M
2023-06-06 137.22 137.76 137.22 137.76 0.0M
2023-06-05 136.56 137.34 135.74 135.74 0.0M
2023-06-02 134.44 136.16 134.44 136.16 0.0M
2023-06-01 132.70 132.70 132.48 132.48 0.0M
2023-05-31 131.72 131.72 129.92 129.92 0.0M
2023-05-30 131.84 131.84 131.00 131.00 0.0M
2023-05-29 132.12 132.12 131.68 131.92 0.0M
2023-05-26 132.04 133.00 132.04 133.00 0.0M
2023-05-25 131.48 131.64 131.48 131.64 0.0M
2023-05-24 131.22 131.22 130.92 131.14 0.0M
2023-05-23 131.92 132.66 131.40 132.50 0.0M
2023-05-22 132.98 133.54 132.98 133.54 0.0M
2023-05-19 132.56 132.56 131.82 131.82 0.0M
2023-05-18 132.30 133.18 132.30 132.80 0.0M
2023-05-17 130.54 131.86 130.54 131.86 0.0M
2023-05-16 129.92 130.44 129.92 130.44 0.0M
2023-05-15 129.16 129.60 129.16 129.60 0.0M
2023-05-12 127.84 128.34 127.84 128.26 0.0M
2023-05-11 126.52 126.62 126.26 126.26 0.0M
2023-05-10 126.70 126.70 126.10 126.10 0.0M
2023-05-09 127.30 127.40 126.98 127.40 0.0M
2023-05-08 126.08 126.14 125.88 126.04 0.0M
2023-05-05 123.82 125.00 123.82 125.00 0.0M
2023-05-04 124.30 124.30 123.12 123.12 0.0M
2023-05-03 125.50 125.50 125.24 125.24 0.0M
2023-04-28 124.82 125.26 124.82 125.26 0.0M
2023-04-27 123.60 124.46 123.60 124.46 0.0M
2023-04-26 122.96 123.38 122.96 123.38 0.0M
2023-04-25 124.20 124.36 124.20 124.20 0.0M
2023-04-24 124.06 124.54 124.06 124.54 0.0M
2023-04-21 123.82 124.26 123.72 124.26 0.0M
2023-04-20 124.06 124.06 123.78 123.88 0.0M
2023-04-19 124.06 124.06 123.66 123.78 0.0M
2023-04-18 124.24 124.48 124.20 124.20 0.0M
2023-04-17 123.30 123.42 123.28 123.42 0.0M
2023-04-14 122.62 122.92 122.62 122.92 0.0M
2023-04-13 122.28 122.44 122.06 122.44 0.0M
2023-04-12 121.76 121.76 121.34 121.34 0.0M
2023-04-11 121.32 121.38 121.32 121.38 0.0M
2023-04-06 120.06 120.06 119.90 119.90 0.0M
2023-04-05 121.04 121.04 119.70 119.70 0.0M
2023-04-04 123.06 123.06 122.00 122.00 0.0M
2023-04-03 122.60 122.60 121.86 121.86 0.0M
2023-03-31 119.70 121.96 119.70 121.96 0.0M
2023-03-30 120.18 120.30 120.18 120.30 0.0M
2023-03-29 120.18 120.52 120.18 120.52 0.0M
2023-03-28 118.76 118.76 118.18 118.62 0.0M
2023-03-27 118.32 118.44 117.86 117.90 0.0M
2023-03-24 118.02 118.02 116.54 116.54 0.0M
2023-03-23 118.20 118.48 118.20 118.48 0.0M
2023-03-22 118.62 119.36 118.62 118.72 0.0M
2023-03-21 118.92 118.92 118.52 118.52 0.0M
2023-03-20 116.12 117.46 116.12 117.46 0.0M
2023-03-17 118.66 118.66 116.72 116.72 0.0M
2023-03-16 116.92 117.22 115.82 117.14 0.0M
2023-03-15 117.80 117.80 113.96 113.96 0.0M
2023-03-14 117.00 118.58 117.00 118.58 0.0M
2023-03-13 119.94 119.94 117.40 117.56 0.0M
2023-03-10 121.26 121.62 121.26 121.26 0.0M
2023-03-09 123.46 123.64 123.18 123.44 0.0M
2023-03-08 122.56 123.08 122.56 123.04 0.0M
2023-03-07 122.18 122.46 122.14 122.14 0.0M
2023-03-06 121.80 121.94 121.50 121.84 0.0M
2023-03-03 120.66 121.40 120.66 121.40 0.0M
2023-03-02 119.10 119.46 119.10 119.46 0.0M
2023-03-01 119.24 119.28 119.24 119.28 0.0M
2023-02-28 119.52 119.52 119.18 119.18 0.0M
2023-02-27 119.20 119.24 119.20 119.24 0.0M
2023-02-24 118.56 118.56 118.38 118.38 0.0M
2023-02-23 118.30 118.36 117.94 117.94 0.0M
2023-02-22 117.90 117.90 117.88 117.88 0.0M
2023-02-21 119.26 119.26 119.26 119.26 0.0M
2023-02-20 119.62 119.78 119.62 119.78 0.0M
2023-02-17 119.22 119.32 119.22 119.28 0.0M
2023-02-16 120.06 120.80 120.00 120.00 0.0M
2023-02-15 119.52 119.74 119.52 119.74 0.0M
2023-02-14 119.88 120.06 119.70 119.70 0.0M
2023-02-13 119.40 120.00 119.40 120.00 0.0M
2023-02-10 119.12 119.52 119.12 119.52 0.0M
2023-02-09 119.68 119.68 119.46 119.46 0.0M
2023-02-08 119.10 119.10 118.86 118.86 0.0M
2023-02-07 119.34 119.34 119.04 119.04 0.0M
2023-02-06 119.16 119.54 119.16 119.54 0.0M
2023-02-03 118.92 119.88 118.92 119.88 0.0M
2023-02-02 118.46 118.56 118.46 118.56 0.0M
2023-02-01 118.34 118.34 118.10 118.10 0.0M
2023-01-31 118.86 118.92 118.50 118.92 0.0M
2023-01-30 119.38 120.02 119.38 120.02 0.0M
2023-01-27 119.22 119.42 119.22 119.42 0.0M
2023-01-26 119.24 119.40 119.24 119.38 0.0M
2023-01-25 119.36 119.36 118.72 118.90 0.0M
2023-01-24 118.28 118.30 118.26 118.30 0.0M
2023-01-23 117.08 117.96 117.08 117.96 0.0M
2023-01-20 115.96 117.08 115.96 117.08 0.0M
2023-01-19 115.22 115.22 114.80 114.84 0.0M
2023-01-18 116.24 116.24 115.74 115.74 0.0M
2023-01-17 114.40 114.84 114.40 114.84 0.0M
2023-01-16 113.22 113.52 113.22 113.52 0.0M
2023-01-13 113.90 113.90 112.98 112.98 0.0M
2023-01-12 114.54 114.54 113.92 113.92 0.0M
2023-01-11 114.04 114.16 114.04 114.16 0.0M
2023-01-10 113.02 113.02 112.84 112.90 0.0M
2023-01-09 113.40 114.20 113.40 114.20 0.0M
2023-01-06 112.40 112.76 112.38 112.76 0.0M
2023-01-05 111.50 111.76 111.50 111.52 0.0M
2023-01-04 111.64 112.48 111.64 112.48 0.0M
2023-01-03 112.48 112.48 112.30 112.30 0.0M
2023-01-02 113.14 113.14 113.14 113.14 0.0M