Ossiam Shiller Barclays Cape Global Sector Value F (EUPAG)

EUPAG
🏛️ Alemania →
151.32
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
2025-10-03 150.88 151.32 150.88 151.32 0.0M
2025-10-02 150.94 150.94 150.08 150.08 0.0M
2025-10-01 150.12 151.06 150.12 150.64 0.0M
2025-09-30 150.10 150.10 149.90 149.90 0.0M
2025-09-29 150.32 150.36 150.06 150.06 0.0M
2025-09-26 148.72 149.50 148.68 149.50 0.0M
2025-09-25 149.78 149.78 148.88 148.88 0.0M
2025-09-24 149.98 149.98 149.64 149.72 0.0M
2025-09-23 149.96 150.06 149.78 149.78 0.0M
2025-09-22 149.74 149.78 149.64 149.64 0.0M
2025-09-19 149.20 149.32 149.20 149.30 0.0M
2025-09-18 150.16 150.64 149.72 149.72 0.0M
2025-09-17 149.70 150.24 149.70 150.24 0.0M
2025-09-16 150.64 150.66 150.04 150.04 0.0M
2025-09-15 150.36 150.86 150.36 150.72 0.0M
2025-09-12 150.28 150.28 150.00 150.00 0.0M
2025-09-11 148.82 149.96 148.82 149.96 0.0M
2025-09-10 148.90 148.90 148.50 148.50 0.0M
2025-09-09 149.32 149.32 148.66 148.66 0.0M
2025-09-08 149.18 149.24 149.08 149.08 0.0M
2025-09-05 148.60 148.82 148.60 148.82 0.0M
2025-09-04 147.72 147.94 147.72 147.82 0.0M
2025-09-03 147.06 147.58 147.06 147.58 0.0M
2025-09-02 148.18 148.18 146.88 146.88 0.0M
2025-09-01 148.56 148.82 148.36 148.36 0.0M
2025-08-29 148.40 148.40 148.18 148.18 0.0M
2025-08-28 149.12 149.12 148.48 148.48 0.0M
2025-08-27 148.54 148.54 148.42 148.44 0.0M
2025-08-26 148.14 148.44 148.14 148.44 0.0M
2025-08-25 149.74 149.74 148.98 148.98 0.0M
2025-08-22 147.96 150.18 147.96 150.18 0.0M
2025-08-21 149.02 149.02 148.70 148.70 0.0M
2025-08-20 148.38 148.78 148.38 148.78 0.0M
2025-08-19 147.86 148.58 147.86 148.58 0.0M
2025-08-18 148.16 148.16 147.88 147.88 0.0M
2025-08-15 148.66 148.66 148.18 148.18 0.0M
2025-08-14 148.32 148.38 147.86 147.86 0.0M
2025-08-13 147.86 148.12 147.86 148.12 0.0M
2025-08-12 146.52 146.84 146.26 146.84 0.0M
2025-08-11 147.30 147.30 146.42 146.42 0.0M
2025-08-08 147.02 147.14 147.02 147.14 0.0M
2025-08-07 145.92 146.32 145.92 146.08 0.0M
2025-08-06 144.96 145.62 144.94 145.62 0.0M
2025-08-05 144.24 144.24 144.08 144.18 0.0M
2025-08-04 143.56 144.16 143.56 144.16 0.0M
2025-08-01 142.56 143.26 142.04 142.78 0.0M
2025-07-31 144.52 144.52 143.90 143.90 0.0M
2025-07-30 145.62 145.62 145.06 145.06 0.0M
2025-07-29 145.32 145.50 145.22 145.22 0.0M
2025-07-28 147.26 147.26 145.92 145.92 0.0M
2025-07-25 146.44 146.50 146.34 146.50 0.0M
2025-07-24 147.08 147.08 146.92 147.06 0.0M
2025-07-23 147.68 147.68 147.36 147.36 0.0M
2025-07-22 145.44 146.22 145.38 146.22 0.0M
2025-07-21 145.12 145.84 145.12 145.84 0.0M
2025-07-18 144.48 144.74 144.10 144.74 0.0M
2025-07-17 143.50 143.72 143.50 143.72 0.0M
2025-07-16 143.36 143.46 143.20 143.20 0.0M
2025-07-15 145.10 145.12 143.52 143.52 0.0M
2025-07-14 144.70 145.48 144.70 145.48 0.0M
2025-07-11 145.70 145.70 145.14 145.14 0.0M
2025-07-10 145.36 145.90 145.36 145.90 0.0M
2025-07-09 144.86 144.92 144.86 144.88 0.0M
2025-07-08 145.64 145.64 144.82 144.82 0.0M
2025-07-07 145.50 145.56 145.44 145.44 0.0M
2025-07-04 146.04 146.04 145.60 145.88 0.0M
2025-07-03 146.10 146.36 146.10 146.36 0.0M
2025-07-02 146.22 146.22 145.68 145.68 0.0M
2025-07-01 144.54 145.68 144.54 145.68 0.0M
2025-06-30 145.04 145.04 144.40 144.40 0.0M
2025-06-27 144.32 144.56 144.26 144.56 0.0M
2025-06-26 143.20 143.46 143.20 143.46 0.0M
2025-06-25 144.04 144.04 142.64 142.64 0.0M
2025-06-24 143.94 143.94 143.50 143.50 0.0M
2025-06-23 141.04 142.80 141.04 142.80 0.0M
2025-06-20 141.70 142.02 141.70 142.02 0.0M
2025-06-19 141.30 141.30 141.00 141.00 0.0M
2025-06-18 142.56 142.74 142.16 142.74 0.0M
2025-06-17 143.12 143.30 142.86 142.86 0.0M
2025-06-16 143.92 144.94 143.92 144.14 0.0M
2025-06-13 143.44 144.18 143.44 144.18 0.0M
2025-06-12 143.90 144.44 143.90 144.44 0.0M
2025-06-11 144.16 144.42 144.16 144.42 0.0M
2025-06-10 143.64 143.92 143.56 143.92 0.0M
2025-06-09 143.62 143.62 143.58 143.58 0.0M
2025-06-06 143.18 143.42 143.18 143.24 0.0M
2025-06-05 143.66 144.22 143.66 143.94 0.0M
2025-06-04 144.42 144.42 144.36 144.36 0.0M
2025-06-03 144.02 144.02 143.68 143.68 0.0M
2025-06-02 143.40 143.70 143.40 143.70 0.0M
2025-05-30 142.92 143.50 142.92 143.50 0.0M
2025-05-29 143.94 143.94 143.08 143.08 0.0M
2025-05-28 143.78 143.84 143.00 143.00 0.0M
2025-05-27 144.30 144.30 143.60 143.78 0.0M
2025-05-26 147.56 147.56 147.34 147.34 0.0M
2025-05-23 142.42 142.52 141.94 141.94 0.0M
2025-05-22 142.78 142.78 141.92 141.92 0.0M
2025-05-21 143.96 144.30 143.76 143.78 0.0M
2025-05-20 143.62 144.12 143.62 144.12 0.0M
2025-05-19 142.42 143.22 142.42 143.22 0.0M
2025-05-16 142.24 142.40 142.24 142.30 0.0M
2025-05-15 140.16 141.22 140.16 141.22 0.0M
2025-05-14 141.22 141.26 140.52 140.52 0.0M
2025-05-13 140.82 141.40 140.82 141.40 0.0M
2025-05-12 141.76 141.76 141.00 141.00 0.0M
2025-05-09 140.10 140.76 140.10 140.44 0.0M
2025-05-08 140.52 140.86 140.52 140.52 0.0M
2025-05-07 140.74 140.74 140.34 140.34 0.0M
2025-05-06 140.60 140.78 139.94 140.78 0.0M
2025-05-05 140.38 140.70 140.38 140.50 0.0M
2025-05-02 140.36 140.52 140.22 140.52 0.0M
2025-04-30 139.86 139.86 139.10 139.10 0.0M
2025-04-29 139.56 139.56 139.42 139.50 0.0M
2025-04-28 138.66 138.84 138.66 138.84 0.0M
2025-04-25 139.04 139.04 138.24 138.24 0.0M
2025-04-24 137.84 138.16 137.84 138.16 0.0M
2025-04-23 138.66 139.06 137.68 137.68 0.0M
2025-04-22 136.06 137.40 135.74 137.40 0.0M
2025-04-17 135.46 136.64 135.34 136.64 0.0M
2025-04-16 135.28 136.40 135.28 136.40 0.0M
2025-04-15 135.52 136.90 135.52 136.02 0.0M
2025-04-14 134.98 135.36 134.98 135.36 0.0M
2025-04-11 132.12 132.26 131.62 131.62 0.0M
2025-04-10 132.84 132.84 130.64 130.64 0.0M
2025-04-09 125.16 125.16 125.16 125.16 0.0M
2025-04-08 128.42 128.96 128.42 128.88 0.0M
2025-04-04 131.74 131.74 131.74 131.74 0.0M
2025-04-03 137.18 137.84 137.14 137.84 0.0M
2025-04-02 138.38 138.94 138.14 138.94 0.0M
2025-04-01 138.14 139.00 137.94 138.52 0.0M
2025-03-31 136.80 137.34 136.10 137.34 0.0M
2025-03-28 137.98 138.12 137.66 137.66 0.0M
2025-03-27 137.94 138.38 137.94 138.38 0.0M
2025-03-26 137.90 138.04 137.86 138.04 0.0M
2025-03-25 138.02 138.64 137.80 137.80 0.0M
2025-03-24 138.36 138.36 138.02 138.20 0.0M
2025-03-21 138.10 138.10 137.42 137.42 0.0M
2025-03-20 138.70 138.70 138.02 138.28 0.0M
2025-03-19 137.74 138.16 137.74 138.16 0.0M
2025-03-18 138.50 139.08 138.04 138.04 0.0M
2025-03-17 136.66 138.60 136.66 138.26 0.0M
2025-03-14 135.50 136.46 135.50 136.46 0.0M
2025-03-13 135.30 135.36 135.28 135.36 0.0M
2025-03-12 136.32 136.68 135.92 135.92 0.0M
2025-03-11 137.52 137.52 136.08 136.08 0.0M
2025-03-10 137.50 137.68 137.18 137.68 0.0M
2025-03-07 137.34 137.34 137.28 137.28 0.0M
2025-03-06 137.84 137.84 137.28 137.68 0.0M
2025-03-05 137.14 137.56 137.00 137.00 0.0M
2025-03-04 138.34 138.36 137.00 137.10 0.0M
2025-03-03 138.64 139.38 138.64 139.38 0.0M
2025-02-28 136.98 137.62 136.98 137.62 0.0M
2025-02-27 138.44 138.62 138.02 138.02 0.0M
2025-02-26 138.86 138.90 138.82 138.90 0.0M
2025-02-25 137.88 138.36 137.88 137.90 0.0M
2025-02-24 138.14 138.34 138.08 138.08 0.0M
2025-02-21 137.98 138.08 137.98 138.04 0.0M
2025-02-20 138.02 138.02 137.56 137.56 0.0M
2025-02-19 137.98 137.98 137.50 137.80 0.0M
2025-02-18 137.86 137.86 137.68 137.68 0.0M
2025-02-17 137.62 137.92 137.62 137.92 0.0M
2025-02-14 138.24 138.88 138.12 138.12 0.0M
2025-02-13 137.26 137.80 137.26 137.80 0.0M
2025-02-12 136.74 137.06 136.24 136.24 0.0M
2025-02-11 136.32 136.58 136.32 136.54 0.0M
2025-02-10 136.30 136.54 136.30 136.34 0.0M
2025-02-07 137.10 137.10 136.52 136.52 0.0M
2025-02-06 136.98 137.18 136.98 137.16 0.0M
2025-02-05 135.72 136.58 135.72 136.58 0.0M
2025-02-04 135.62 136.18 135.58 135.86 0.0M
2025-02-03 133.66 135.68 133.66 135.68 0.0M
2025-01-31 137.00 139.00 136.76 136.76 0.0M
2025-01-30 135.78 136.68 135.78 136.68 0.0M
2025-01-29 135.30 135.66 135.30 135.66 0.0M
2025-01-28 136.20 136.96 135.32 135.32 0.0M
2025-01-27 134.62 135.26 134.62 135.26 0.0M
2025-01-24 134.84 135.26 134.80 135.26 0.0M
2025-01-23 133.56 134.28 133.56 134.28 0.0M
2025-01-22 134.78 134.78 134.04 134.04 0.0M
2025-01-21 133.44 134.48 133.44 134.48 0.0M
2025-01-20 132.98 133.80 132.98 133.80 0.0M
2025-01-17 132.52 133.22 132.52 133.22 0.0M
2025-01-16 131.60 132.02 131.38 132.02 0.0M
2025-01-15 129.98 130.90 129.98 130.90 0.0M
2025-01-14 130.00 130.00 129.62 129.62 0.0M
2025-01-13 129.06 129.06 128.78 128.88 0.0M
2025-01-10 130.70 130.98 129.46 129.46 0.0M
2025-01-09 130.64 131.08 130.64 131.06 0.0M
2025-01-08 131.02 131.02 130.52 130.72 0.0M
2025-01-07 131.50 131.58 131.32 131.32 0.0M
2025-01-06 131.82 132.50 131.82 132.20 0.0M
2025-01-03 131.04 131.82 130.92 131.52 0.0M
2025-01-02 131.48 131.58 131.26 131.26 0.0M