Ossiam Shiller Barclays Cape Global Sector Value Fund 1C (EUR)

5OGE
🏛️ Alemania →
136.76
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
2024-12-30 134.40 134.96 134.12 134.12 0.0M
2024-12-27 135.66 135.66 134.98 135.00 0.0M
2024-12-23 134.28 134.28 133.66 133.66 0.0M
2024-12-20 133.22 134.30 132.46 134.30 0.0M
2024-12-19 134.08 134.28 134.08 134.28 0.0M
2024-12-18 135.74 136.12 135.74 136.08 0.0M
2024-12-17 136.06 136.24 135.38 135.38 0.0M
2024-12-16 137.04 137.14 136.72 136.82 0.0M
2024-12-13 137.34 137.34 136.96 136.96 0.0M
2024-12-12 137.54 137.94 137.54 137.76 0.0M
2024-12-11 137.58 138.02 137.58 138.02 0.0M
2024-12-10 137.48 137.80 137.48 137.80 0.0M
2024-12-09 138.86 138.86 137.60 137.60 0.0M
2024-12-06 137.82 137.86 137.82 137.82 0.0M
2024-12-05 138.00 138.18 137.88 137.88 0.0M
2024-12-04 138.42 138.74 138.08 138.08 0.0M
2024-12-03 139.04 139.06 138.58 138.58 0.0M
2024-12-02 138.72 139.00 138.72 138.86 0.0M
2024-11-29 137.92 138.68 137.92 138.28 0.0M
2024-11-28 138.04 138.40 137.86 138.10 0.0M
2024-11-27 138.22 138.50 137.80 137.80 0.0M
2024-11-26 137.58 138.20 137.54 138.02 0.0M
2024-11-25 138.12 138.12 137.78 137.78 0.0M
2024-11-22 136.50 138.40 136.50 138.04 0.0M
2024-11-21 134.70 136.00 134.70 136.00 0.0M
2024-11-20 135.02 135.02 134.30 134.30 0.0M
2024-11-19 134.08 134.26 134.08 134.22 0.0M
2024-11-18 133.94 134.34 133.94 134.34 0.0M
2024-11-15 133.84 134.02 133.50 133.62 0.0M
2024-11-14 134.40 134.62 134.06 134.06 0.0M
2024-11-13 133.30 134.26 133.16 133.94 0.0M
2024-11-12 134.56 135.10 133.64 133.64 0.0M
2024-11-11 134.44 135.42 134.44 135.06 0.0M
2024-11-08 132.82 133.66 132.28 133.38 0.0M
2024-11-07 132.56 132.80 132.26 132.80 0.0M
2024-11-06 133.68 133.94 132.04 132.04 0.0M
2024-11-05 129.48 130.26 129.40 129.80 0.0M
2024-11-04 129.48 129.88 129.24 129.24 0.0M
2024-11-01 129.94 130.60 129.94 130.60 0.0M
2024-10-31 130.36 130.36 129.98 129.98 0.0M
2024-10-30 131.44 132.70 131.06 131.06 0.0M
2024-10-29 132.70 132.70 131.80 131.80 0.0M
2024-10-28 132.44 132.64 132.00 132.64 0.0M
2024-10-25 132.30 132.90 132.30 132.34 0.0M
2024-10-24 132.92 133.16 132.46 132.46 0.0M
2024-10-23 132.80 132.80 132.44 132.44 0.0M
2024-10-22 132.78 132.78 132.18 132.62 0.0M
2024-10-21 133.76 134.44 132.92 132.92 0.0M
2024-10-18 133.40 134.26 133.40 133.70 0.0M
2024-10-17 133.38 134.06 133.38 133.68 0.0M
2024-10-16 132.22 133.16 132.20 132.82 0.0M
2024-10-15 132.08 133.66 131.78 132.40 0.0M
2024-10-14 131.12 131.76 131.12 131.76 0.0M
2024-10-11 129.92 130.84 129.92 130.84 0.0M
2024-10-10 130.22 130.52 130.20 130.20 0.0M
2024-10-09 129.44 130.08 129.44 130.08 0.0M
2024-10-08 128.96 129.82 128.96 129.62 0.0M
2024-10-07 131.12 131.12 130.26 130.26 0.0M
2024-10-04 129.94 130.92 129.94 130.54 0.0M
2024-10-03 130.74 130.74 130.12 130.12 0.0M
2024-10-02 130.90 130.96 130.62 130.96 0.0M
2024-10-01 130.54 131.06 130.54 130.82 0.0M
2024-09-30 130.50 130.50 129.94 130.20 0.0M
2024-09-27 130.30 130.90 130.30 130.90 0.0M
2024-09-26 129.92 130.92 129.92 130.12 0.0M
2024-09-25 128.64 129.28 128.64 129.12 0.0M
2024-09-24 129.56 129.56 129.40 129.40 0.0M
2024-09-23 127.92 128.80 127.92 128.80 0.0M
2024-09-20 127.50 127.66 127.32 127.32 0.0M
2024-09-19 127.72 127.98 127.56 127.56 0.0M
2024-09-18 127.16 127.16 126.66 126.66 0.0M
2024-09-17 126.82 127.76 126.82 127.34 0.0M
2024-09-16 126.20 126.90 126.20 126.34 0.0M
2024-09-13 125.78 126.70 125.78 126.48 0.0M
2024-09-12 125.60 125.60 125.32 125.32 0.0M
2024-09-11 124.38 124.56 123.46 123.60 0.0M
2024-09-10 124.24 124.96 124.24 124.36 0.0M
2024-09-09 123.38 124.18 123.38 124.18 0.0M
2024-09-06 124.02 124.24 122.96 122.96 0.0M
2024-09-05 124.28 125.10 124.26 124.26 0.0M
2024-09-04 124.38 125.70 124.38 124.60 0.0M
2024-09-03 126.26 126.26 125.58 125.58 0.0M
2024-09-02 126.04 126.14 125.88 126.14 0.0M
2024-08-30 125.44 126.22 125.44 125.50 0.0M
2024-08-29 124.36 126.14 124.36 125.28 0.0M
2024-08-28 124.28 124.76 124.24 124.24 0.0M
2024-08-27 124.80 124.80 123.92 123.92 0.0M
2024-08-26 123.92 124.34 123.92 124.18 0.0M
2024-08-23 123.48 124.16 123.48 123.92 0.0M
2024-08-22 123.28 123.56 123.28 123.38 0.0M
2024-08-21 122.88 123.18 122.88 123.18 0.0M
2024-08-20 123.30 123.30 122.60 122.72 0.0M
2024-08-19 123.06 123.18 122.84 123.18 0.0M
2024-08-16 122.76 122.76 122.62 122.62 0.0M
2024-08-15 120.66 122.38 120.66 122.38 0.0M
2024-08-14 120.70 120.70 120.50 120.56 0.0M
2024-08-13 120.28 120.52 119.80 120.52 0.0M
2024-08-12 119.88 120.98 119.76 119.76 0.0M
2024-08-09 119.70 120.08 119.70 120.08 0.0M
2024-08-08 118.18 119.66 118.16 119.66 0.0M
2024-08-07 119.80 119.80 119.72 119.72 0.0M
2024-08-06 118.02 118.44 118.02 118.22 0.0M
2024-08-05 117.40 117.84 117.40 117.84 0.0M
2024-08-02 122.48 122.48 119.84 119.84 0.0M
2024-08-01 125.60 125.76 124.48 124.48 0.0M
2024-07-31 125.42 125.80 125.42 125.80 0.0M
2024-07-30 124.40 124.44 124.30 124.44 0.0M
2024-07-29 124.20 124.52 123.88 123.88 0.0M
2024-07-26 122.74 123.44 122.74 123.44 0.0M
2024-07-25 122.64 123.02 122.20 123.02 0.0M
2024-07-24 123.20 123.44 123.16 123.16 0.0M
2024-07-23 123.42 124.16 123.42 124.10 0.0M
2024-07-22 123.28 123.50 123.28 123.48 0.0M
2024-07-19 123.42 123.42 122.78 122.78 0.0M
2024-07-18 124.72 125.00 124.22 124.22 0.0M
2024-07-17 124.40 124.78 124.04 124.48 0.0M
2024-07-16 123.62 124.42 123.62 124.42 0.0M
2024-07-15 124.40 124.62 123.88 123.88 0.0M
2024-07-12 123.86 124.34 123.70 124.34 0.0M
2024-07-11 123.24 123.68 123.00 123.68 0.0M
2024-07-10 122.30 122.84 122.30 122.74 0.0M
2024-07-09 122.26 122.28 122.12 122.12 0.0M
2024-07-08 122.00 122.38 122.00 122.10 0.0M
2024-07-05 122.38 122.38 121.98 121.98 0.0M
2024-07-04 122.36 122.54 122.36 122.38 0.0M
2024-07-03 122.18 122.48 121.98 121.98 0.0M
2024-07-02 121.36 121.62 121.36 121.62 0.0M
2024-07-01 122.10 122.16 121.78 121.78 0.0M
2024-06-28 122.56 122.78 122.12 122.38 0.0M
2024-06-27 122.50 122.50 122.22 122.22 0.0M
2024-06-26 122.86 122.86 122.44 122.44 0.0M
2024-06-25 123.06 123.06 122.70 122.70 0.0M
2024-06-24 122.24 123.06 122.24 123.06 0.0M
2024-06-21 122.28 122.36 122.10 122.10 0.0M
2024-06-20 121.74 122.20 121.74 122.20 0.0M
2024-06-19 121.74 121.74 121.44 121.44 0.0M
2024-06-18 121.68 121.68 121.56 121.58 0.0M
2024-06-17 121.24 121.24 120.84 120.96 0.0M
2024-06-14 121.42 121.42 120.86 121.08 0.0M
2024-06-13 120.88 121.16 120.88 121.02 0.0M
2024-06-12 121.92 121.92 121.56 121.56 0.0M
2024-06-11 122.32 122.32 121.78 121.78 0.0M
2024-06-10 122.06 122.32 122.06 122.28 0.0M
2024-06-07 121.98 123.42 121.68 122.40 0.0M
2024-06-06 121.54 121.78 121.54 121.78 0.0M
2024-06-05 121.16 121.32 121.16 121.32 0.0M
2024-06-04 120.48 120.64 120.48 120.56 0.0M
2024-06-03 121.76 121.76 120.98 120.98 0.0M
2024-05-31 120.54 120.54 120.26 120.34 0.0M
2024-05-30 119.78 120.30 119.78 120.30 0.0M
2024-05-29 120.52 120.52 120.18 120.18 0.0M
2024-05-28 121.74 121.74 120.84 120.84 0.0M
2024-05-27 121.64 121.78 121.58 121.78 0.0M
2024-05-24 121.34 121.90 121.34 121.62 0.0M
2024-05-23 122.66 122.66 122.04 122.04 0.0M
2024-05-22 122.72 122.76 122.30 122.54 0.0M
2024-05-21 122.54 122.78 122.42 122.78 0.0M
2024-05-20 123.08 123.22 123.08 123.16 0.0M
2024-05-17 122.60 122.78 122.60 122.70 0.0M
2024-05-16 122.42 122.60 122.42 122.60 0.0M
2024-05-15 122.00 122.48 122.00 122.20 0.0M
2024-05-14 121.78 122.36 121.72 121.72 0.0M
2024-05-13 121.54 121.54 121.34 121.34 0.0M
2024-05-10 122.38 122.38 122.10 122.10 0.0M
2024-05-09 120.80 120.80 120.76 120.76 0.0M
2024-05-08 120.90 122.70 120.90 121.26 0.0M
2024-05-07 120.30 120.84 120.14 120.84 0.0M
2024-05-06 119.60 119.98 119.60 119.68 0.0M
2024-05-03 118.68 119.14 118.68 119.14 0.0M
2024-05-02 119.16 119.24 118.94 118.94 0.0M
2024-04-30 119.78 119.78 119.28 119.28 0.0M
2024-04-29 119.80 119.80 119.64 119.64 0.0M
2024-04-26 119.20 120.80 119.20 119.78 0.0M
2024-04-25 118.78 118.78 118.30 118.30 0.0M
2024-04-24 119.82 119.82 119.22 119.24 0.0M
2024-04-23 119.36 119.48 119.36 119.40 0.0M
2024-04-22 118.76 118.82 118.76 118.76 0.0M
2024-04-19 117.68 118.42 117.68 118.14 0.0M
2024-04-18 117.96 118.46 117.94 118.46 0.0M
2024-04-17 117.80 118.20 117.76 117.76 0.0M
2024-04-16 118.10 118.10 117.88 117.88 0.0M
2024-04-15 119.40 119.90 119.40 119.62 0.0M
2024-04-12 120.42 120.42 119.86 119.86 0.0M
2024-04-11 119.88 119.88 119.48 119.52 0.0M
2024-04-10 120.08 120.08 119.14 119.68 0.0M
2024-04-09 119.60 119.60 119.32 119.32 0.0M
2024-04-08 119.48 119.66 119.48 119.66 0.0M
2024-04-05 118.84 119.42 118.84 119.42 0.0M
2024-04-04 120.04 120.18 119.86 120.18 0.0M
2024-04-03 120.04 120.04 119.90 119.90 0.0M
2024-04-02 120.98 120.98 120.04 120.04 0.0M
2024-03-28 120.68 120.82 120.68 120.82 0.0M
2024-03-27 119.66 120.16 119.66 120.00 0.0M
2024-03-26 119.34 119.78 119.34 119.78 0.0M
2024-03-25 119.58 119.58 119.30 119.38 0.0M
2024-03-22 119.80 120.04 119.76 119.76 0.0M
2024-03-21 119.22 119.72 119.22 119.72 0.0M
2024-03-20 118.26 118.66 118.26 118.50 0.0M
2024-03-19 118.12 118.24 117.88 118.24 0.0M
2024-03-18 117.40 118.24 117.40 118.24 0.0M
2024-03-15 117.56 117.88 117.10 117.10 0.0M
2024-03-14 117.84 117.92 117.42 117.42 0.0M
2024-03-13 117.32 117.82 117.22 117.76 0.0M
2024-03-12 117.00 117.12 116.94 117.12 0.0M
2024-03-11 116.42 116.66 116.16 116.66 0.0M
2024-03-08 116.90 117.26 116.76 116.98 0.0M
2024-03-07 115.82 116.66 115.82 116.66 0.0M
2024-03-06 115.46 116.04 115.46 116.04 0.0M
2024-03-05 115.74 115.86 115.74 115.84 0.0M
2024-03-04 115.94 115.94 115.64 115.74 0.0M
2024-03-01 116.06 116.40 115.90 115.96 0.0M
2024-02-29 115.26 115.72 115.26 115.54 0.0M
2024-02-28 115.40 115.40 115.12 115.12 0.0M
2024-02-27 115.02 115.18 115.02 115.18 0.0M
2024-02-26 115.90 115.90 115.12 115.12 0.0M
2024-02-23 115.80 116.10 115.74 116.10 0.0M
2024-02-22 115.34 115.52 115.20 115.52 0.0M
2024-02-21 114.68 114.82 114.68 114.72 0.0M
2024-02-20 115.04 115.04 114.94 114.94 0.0M
2024-02-19 115.04 115.32 115.04 115.32 0.0M
2024-02-16 115.34 115.42 115.06 115.38 0.0M
2024-02-15 114.40 114.82 114.40 114.82 0.0M
2024-02-14 114.16 114.16 113.94 113.94 0.0M
2024-02-13 114.62 114.62 113.72 113.72 0.0M
2024-02-12 113.82 114.70 113.82 114.70 0.0M
2024-02-09 113.88 114.28 113.26 113.58 0.0M
2024-02-08 114.32 114.34 113.80 113.80 0.0M
2024-02-07 113.96 114.28 113.96 114.28 0.0M
2024-02-06 113.94 114.20 113.78 114.20 0.0M
2024-02-05 114.08 114.20 113.94 113.94 0.0M
2024-02-02 114.20 114.32 114.20 114.24 0.0M
2024-02-01 113.06 113.26 112.96 112.96 0.0M
2024-01-31 113.96 113.96 113.62 113.62 0.0M
2024-01-30 114.00 114.00 113.70 113.86 0.0M
2024-01-29 113.36 113.60 113.36 113.60 0.0M
2024-01-26 112.72 113.34 112.72 113.14 0.0M
2024-01-25 111.68 112.52 111.68 112.52 0.0M
2024-01-24 112.26 112.26 111.98 111.98 0.0M
2024-01-23 111.28 111.64 111.28 111.64 0.0M
2024-01-22 111.64 111.64 110.88 111.30 0.0M
2024-01-19 110.80 110.80 110.58 110.58 0.0M
2024-01-18 110.16 110.58 110.16 110.42 0.0M
2024-01-17 110.44 110.66 110.42 110.60 0.0M
2024-01-16 110.84 111.62 110.84 111.54 0.0M
2024-01-15 111.82 111.82 111.64 111.64 0.0M
2024-01-12 111.30 111.62 111.30 111.62 0.0M
2024-01-11 112.08 112.08 110.82 110.82 0.0M
2024-01-10 111.80 111.80 111.56 111.56 0.0M
2024-01-09 112.48 112.48 111.00 111.84 0.0M
2024-01-08 111.32 111.52 111.28 111.52 0.0M
2024-01-05 111.32 111.48 111.08 111.48 0.0M
2024-01-04 111.68 111.74 111.36 111.74 0.0M
2024-01-03 112.06 112.06 111.82 111.82 0.0M
2024-01-02 111.82 111.90 111.50 111.90 0.0M