Pro-Dex

PDEX
🏛️ Alemania →
28.60
Última Actualización: 2025-09-30
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
2021-12-30 20.60 20.60 20.60 20.60 0.0M
2021-12-29 20.40 20.40 19.60 19.60 0.0M
2021-12-28 20.60 20.60 19.70 19.70 0.0M
2021-12-27 20.40 20.40 18.70 18.70 0.0M
2021-12-23 19.50 19.60 19.00 19.60 0.0M
2021-12-22 19.90 19.90 19.00 19.00 0.0M
2021-12-21 20.20 20.20 20.20 20.20 0.0M
2021-12-20 19.70 20.60 19.70 20.60 0.0M
2021-12-17 19.30 19.30 19.30 19.30 0.0M
2021-12-16 20.60 20.60 20.60 20.60 0.0M
2021-12-15 19.90 19.90 19.90 19.90 0.0M
2021-12-14 20.80 20.80 20.80 20.80 0.0M
2021-12-13 20.40 20.40 20.40 20.40 0.0M
2021-12-10 21.00 21.00 21.00 21.00 0.0M
2021-12-09 20.80 20.80 20.80 20.80 0.0M
2021-12-08 20.80 21.00 20.80 21.00 0.0M
2021-12-07 20.00 21.40 20.00 20.20 0.0M
2021-12-06 19.20 19.20 19.20 19.20 0.0M
2021-12-03 19.70 19.70 19.70 19.70 0.0M
2021-12-02 19.20 19.20 19.20 19.20 0.0M
2021-12-01 19.50 19.50 19.50 19.50 0.0M
2021-11-30 20.40 20.40 20.40 20.40 0.0M
2021-11-29 19.50 19.50 19.40 19.40 0.0M
2021-11-26 19.50 19.50 19.50 19.50 0.0M
2021-11-25 19.80 19.80 19.80 19.80 0.0M
2021-11-24 19.70 20.80 19.70 20.80 0.0M
2021-11-23 17.70 17.70 17.70 17.70 0.0M
2021-11-22 17.60 17.60 17.60 17.60 0.0M
2021-11-19 17.60 18.60 17.60 18.60 0.0M
2021-11-18 18.10 18.10 18.10 18.10 0.0M
2021-11-17 18.20 18.20 18.20 18.20 0.0M
2021-11-16 19.80 19.80 19.80 19.80 0.0M
2021-11-15 19.90 21.00 19.70 19.70 0.0M
2021-11-12 21.20 21.20 21.20 21.20 0.0M
2021-11-11 21.40 21.40 21.00 21.00 0.0M
2021-11-10 21.20 21.20 21.20 21.20 0.0M
2021-11-09 21.20 22.40 21.00 21.00 0.0M
2021-11-08 21.00 21.00 20.80 20.80 0.0M
2021-11-05 20.80 21.00 20.80 21.00 0.0M
2021-11-04 21.20 21.20 21.20 21.20 0.0M
2021-11-03 21.00 21.00 21.00 21.00 0.0M
2021-11-02 21.00 21.00 21.00 21.00 0.0M
2021-11-01 20.60 21.20 20.60 21.20 0.0M
2021-10-29 21.20 21.20 20.60 20.60 0.0M
2021-10-28 20.40 20.60 20.40 20.60 0.0M
2021-10-27 20.80 20.80 20.80 20.80 0.0M
2021-10-26 21.20 21.20 20.80 20.80 0.0M
2021-10-25 21.40 21.80 21.40 21.80 0.0M
2021-10-22 21.20 21.40 21.20 21.40 0.0M
2021-10-21 21.00 21.40 21.00 21.40 0.0M
2021-10-20 21.00 21.20 21.00 21.20 0.0M
2021-10-19 21.80 21.80 21.20 21.20 0.0M
2021-10-18 21.60 21.60 21.40 21.40 0.0M
2021-10-15 21.60 21.60 21.60 21.60 0.0M
2021-10-14 21.20 21.20 21.20 21.20 0.0M
2021-10-13 21.20 21.20 21.20 21.20 0.0M
2021-10-12 21.20 21.40 21.20 21.40 0.0M
2021-10-11 21.20 21.20 21.20 21.20 0.0M
2021-10-08 21.00 21.40 21.00 21.40 0.0M
2021-10-07 21.40 22.00 21.40 22.00 0.0M
2021-10-06 21.40 21.40 21.00 21.00 0.0M
2021-10-05 21.00 21.00 20.60 20.60 0.0M
2021-10-04 21.60 21.60 21.60 21.60 0.0M
2021-10-01 21.60 21.60 21.60 21.60 0.0M
2021-09-30 21.60 21.60 21.40 21.40 0.0M
2021-09-29 22.00 22.20 22.00 22.20 0.0M
2021-09-28 21.80 21.80 21.80 21.80 0.0M
2021-09-27 21.80 22.00 21.80 22.00 0.0M
2021-09-24 22.40 22.40 22.40 22.40 0.0M
2021-09-23 22.80 22.80 22.80 22.80 0.0M
2021-09-22 22.60 22.60 22.60 22.60 0.0M
2021-09-21 21.80 22.00 21.80 22.00 0.0M
2021-09-20 21.60 21.60 21.20 21.20 0.0M
2021-09-17 21.20 21.60 21.20 21.60 0.0M
2021-09-16 21.40 21.40 21.40 21.40 0.0M
2021-09-15 20.40 20.40 20.40 20.40 0.0M
2021-09-14 20.60 21.20 20.60 21.20 0.0M
2021-09-13 19.90 20.00 19.90 20.00 0.0M
2021-09-10 19.60 20.20 19.60 20.20 0.0M
2021-09-09 20.20 20.20 20.20 20.20 0.0M
2021-09-08 20.80 21.20 20.80 21.20 0.0M
2021-09-07 21.20 21.20 21.00 21.00 0.0M
2021-09-06 21.20 21.20 21.20 21.20 0.0M
2021-09-03 20.60 21.00 20.60 21.00 0.0M
2021-09-02 21.00 21.00 21.00 21.00 0.0M
2021-09-01 20.80 20.80 20.80 20.80 0.0M
2021-08-31 21.60 22.00 21.60 22.00 0.0M
2021-08-30 21.80 21.80 21.80 21.80 0.0M
2021-08-27 25.20 25.20 25.20 25.20 0.0M
2021-08-26 26.40 26.40 26.40 26.40 0.0M
2021-08-25 26.00 26.00 26.00 26.00 0.0M
2021-08-24 25.60 25.60 25.60 25.60 0.0M
2021-08-23 26.00 26.00 26.00 26.00 0.0M
2021-08-20 25.00 25.00 25.00 25.00 0.0M
2021-08-19 25.80 25.80 25.80 25.80 0.0M
2021-08-18 25.20 25.20 25.20 25.20 0.0M
2021-08-17 25.20 25.20 25.20 25.20 0.0M
2021-08-16 25.20 25.20 25.20 25.20 0.0M
2021-08-13 25.80 25.80 25.80 25.80 0.0M
2021-08-12 25.40 25.80 25.40 25.80 0.0M
2021-08-11 25.40 25.40 25.20 25.20 0.0M
2021-08-10 25.40 25.40 25.00 25.00 0.0M
2021-08-09 25.00 25.00 25.00 25.00 0.0M
2021-08-06 24.60 24.80 24.60 24.80 0.0M
2021-08-05 25.00 25.00 25.00 25.00 0.0M
2021-08-04 25.00 25.00 23.40 23.40 0.0M
2021-08-03 24.60 24.60 24.40 24.40 0.0M
2021-08-02 25.20 25.20 25.20 25.20 0.0M
2021-07-30 25.40 25.40 25.40 25.40 0.0M
2021-07-29 25.00 25.00 25.00 25.00 0.0M
2021-07-28 24.40 24.80 24.40 24.80 0.0M
2021-07-27 24.80 24.80 23.80 23.80 0.0M
2021-07-26 24.60 24.60 23.60 23.60 0.0M
2021-07-23 24.60 24.60 24.60 24.60 0.0M
2021-07-22 24.20 25.00 24.20 25.00 0.0M
2021-07-21 24.60 24.60 24.60 24.60 0.0M
2021-07-20 23.40 23.40 23.40 23.40 0.0M
2021-07-19 24.20 24.20 24.20 24.20 0.0M
2021-07-16 24.40 24.40 24.00 24.00 0.0M
2021-07-15 23.80 23.80 23.80 23.80 0.0M
2021-07-14 24.40 24.40 24.40 24.40 0.0M
2021-07-13 24.80 25.20 24.80 25.20 0.0M
2021-07-12 24.60 25.00 24.60 25.00 0.0M
2021-07-09 24.80 25.00 24.80 25.00 0.0M
2021-07-08 25.20 25.40 25.20 25.40 0.0M
2021-07-07 25.00 25.40 25.00 25.40 0.0M
2021-07-06 25.60 26.00 25.60 26.00 0.0M
2021-07-05 25.80 25.80 25.80 25.80 0.0M
2021-07-02 25.60 25.60 25.40 25.40 0.0M
2021-07-01 25.00 25.00 25.00 25.00 0.0M
2021-06-30 25.60 25.60 25.60 25.60 0.0M
2021-06-29 24.40 24.40 24.20 24.20 0.0M
2021-06-28 24.60 25.00 24.60 25.00 0.0M
2021-06-25 24.00 24.00 24.00 24.00 0.0M
2021-06-24 24.20 24.20 23.80 23.80 0.0M
2021-06-23 24.00 24.00 22.80 22.80 0.0M
2021-06-22 24.00 24.00 24.00 24.00 0.0M
2021-06-21 23.80 23.80 23.80 23.80 0.0M
2021-06-18 25.20 25.20 25.20 25.20 0.0M
2021-06-17 27.00 27.00 25.00 25.00 0.0M
2021-06-16 26.80 26.80 25.40 25.40 0.0M
2021-06-15 26.00 26.00 25.40 25.40 0.0M
2021-06-14 26.20 26.40 26.20 26.40 0.0M
2021-06-11 26.60 27.20 26.60 27.20 0.0M
2021-06-10 26.80 26.80 26.80 26.80 0.0M
2021-06-09 26.60 27.00 26.60 27.00 0.0M
2021-06-08 27.00 27.00 27.00 27.00 0.0M
2021-06-07 27.20 27.20 27.00 27.00 0.0M
2021-06-04 27.40 27.40 27.40 27.40 0.0M
2021-06-03 27.00 27.00 27.00 27.00 0.0M
2021-06-02 27.00 27.40 27.00 27.40 0.0M
2021-06-01 27.40 27.40 27.40 27.40 0.0M
2021-05-31 27.60 27.60 27.60 27.60 0.0M
2021-05-28 27.60 27.60 27.60 27.60 0.0M
2021-05-27 27.60 28.00 27.60 28.00 0.0M
2021-05-26 27.00 27.20 27.00 27.20 0.0M
2021-05-25 28.00 28.00 27.80 27.80 0.0M
2021-05-21 28.60 28.60 28.00 28.00 0.0M
2021-05-20 28.40 28.40 27.60 27.60 0.0M
2021-05-19 28.40 28.40 28.00 28.00 0.0M
2021-05-18 28.80 29.00 28.80 29.00 0.0M
2021-05-17 28.40 28.40 27.80 27.80 0.0M
2021-05-14 27.20 27.20 27.20 27.20 0.0M
2021-05-13 26.40 26.40 26.40 26.40 0.0M
2021-05-12 27.20 27.20 27.20 27.20 0.0M
2021-05-11 28.60 28.60 27.40 27.40 0.0M
2021-05-10 27.80 28.60 27.80 28.60 0.0M
2021-05-07 25.20 29.00 25.20 29.00 0.0M
2021-05-06 24.00 24.00 24.00 24.00 0.0M
2021-05-05 23.60 23.60 23.60 23.60 0.0M
2021-05-04 23.00 23.00 22.60 22.60 0.0M
2021-05-03 23.00 23.00 22.80 22.80 0.0M
2021-04-30 22.60 22.60 22.60 22.60 0.0M
2021-04-29 23.60 23.60 23.60 23.60 0.0M
2021-04-28 23.60 23.60 23.60 23.60 0.0M
2021-04-27 21.60 21.60 21.60 21.60 0.0M
2021-04-26 21.20 21.20 21.20 21.20 0.0M
2021-04-23 21.40 21.40 21.40 21.40 0.0M
2021-04-22 21.40 21.40 21.40 21.40 0.0M
2021-04-21 21.00 21.00 21.00 21.00 0.0M
2021-04-20 21.60 21.60 21.60 21.60 0.0M
2021-04-19 21.60 21.60 21.60 21.60 0.0M
2021-04-16 21.20 22.60 21.20 22.60 0.0M
2021-04-15 21.80 21.80 21.80 21.80 0.0M
2021-04-14 21.40 21.40 21.40 21.40 0.0M
2021-04-13 21.20 21.20 21.20 21.20 0.0M
2021-04-12 21.80 21.80 21.80 21.80 0.0M
2021-04-09 22.00 22.00 22.00 22.00 0.0M
2021-04-08 22.40 22.40 22.40 22.40 0.0M
2021-04-07 22.40 22.40 22.40 22.40 0.0M
2021-04-06 22.80 22.80 22.80 22.80 0.0M
2021-04-01 22.40 22.40 22.40 22.40 0.0M
2021-03-31 21.80 22.00 21.80 22.00 0.0M
2021-03-30 21.40 22.60 21.40 22.60 0.0M
2021-03-29 23.20 23.20 23.20 23.20 0.0M
2021-03-26 22.20 22.20 22.20 22.20 0.0M
2021-03-25 22.40 22.40 22.40 22.40 0.0M
2021-03-24 18.60 18.60 18.60 18.60 0.0M
2021-03-23 19.10 19.10 19.10 19.10 0.0M
2021-03-22 20.40 20.40 20.40 20.40 0.0M
2021-03-19 18.70 18.70 18.70 18.70 0.0M
2021-03-18 19.20 19.20 19.20 19.20 0.0M
2021-03-17 19.40 19.40 19.40 19.40 0.0M
2021-03-16 19.70 19.70 19.70 19.70 0.0M
2021-03-15 19.20 19.20 19.20 19.20 0.0M
2021-03-12 19.20 19.20 19.20 19.20 0.0M
2021-03-11 18.80 18.80 18.80 18.80 0.0M
2021-03-10 18.70 18.70 18.70 18.70 0.0M
2021-03-09 18.30 18.30 18.30 18.30 0.0M
2021-03-08 18.70 18.70 18.70 18.70 0.0M
2021-03-05 18.10 18.10 18.10 18.10 0.0M
2021-03-04 19.60 19.60 19.60 19.60 0.0M
2021-03-03 20.80 20.80 20.80 20.80 0.0M
2021-03-02 20.60 20.60 20.60 20.60 0.0M
2021-03-01 20.20 20.40 20.20 20.40 0.0M
2021-02-26 21.20 21.60 21.20 21.60 0.0M
2021-02-25 20.20 20.20 20.20 20.20 0.0M
2021-02-24 19.90 19.90 19.90 19.90 0.0M
2021-02-23 21.00 21.00 21.00 21.00 0.0M
2021-02-22 21.20 21.20 21.20 21.20 0.0M
2021-02-19 21.40 21.40 21.40 21.40 0.0M
2021-02-18 21.20 21.20 21.20 21.20 0.0M
2021-02-17 21.00 21.00 21.00 21.00 0.0M
2021-02-16 21.60 21.60 21.40 21.40 0.0M
2021-02-15 21.60 21.60 21.60 21.60 0.0M
2021-02-12 21.00 21.20 21.00 21.20 0.0M
2021-02-11 22.80 22.80 21.60 21.80 0.0M
2021-02-10 21.40 21.40 21.40 21.40 0.0M
2021-02-09 21.40 21.80 21.40 21.80 0.0M
2021-02-08 21.80 22.80 21.80 22.80 0.0M
2021-02-05 27.40 27.40 22.00 22.00 0.0M
2021-02-04 27.00 27.20 27.00 27.20 0.0M
2021-02-03 25.80 25.80 25.80 25.80 0.0M
2021-02-02 26.40 26.40 26.00 26.00 0.0M
2021-02-01 24.80 25.80 24.80 25.80 0.0M
2021-01-29 24.60 25.40 24.60 25.40 0.0M
2021-01-28 26.00 26.00 24.80 24.80 0.0M
2021-01-27 27.00 27.00 24.80 27.00 0.0M
2021-01-26 26.00 26.00 25.80 25.80 0.0M
2021-01-25 26.00 26.20 26.00 26.20 0.0M
2021-01-22 25.40 25.80 25.40 25.80 0.0M
2021-01-21 25.40 25.40 25.40 25.40 0.0M
2021-01-20 24.60 24.60 24.60 24.60 0.0M
2021-01-19 23.40 24.60 23.40 24.60 0.0M
2021-01-18 23.20 23.20 23.20 23.20 0.0M
2021-01-15 23.60 23.60 23.40 23.40 0.0M
2021-01-14 23.80 24.40 23.80 23.80 0.0M
2021-01-13 23.00 23.20 23.00 23.20 0.0M
2021-01-12 23.00 23.40 23.00 23.40 0.0M
2021-01-11 23.80 24.40 23.60 24.40 0.0M
2021-01-08 23.20 23.40 23.20 23.20 0.0M
2021-01-07 23.60 24.80 23.60 23.60 0.0M
2021-01-06 24.60 25.80 23.80 25.00 0.0M
2021-01-05 23.20 23.60 23.20 23.60 0.0M
2021-01-04 24.80 25.00 23.00 23.00 0.0M