RICI Enhanced Brent TR EUR ETC (BNQC)

BNQC
🏛️ Alemania →
96.73
Última Actualización: 2025-09-26
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 98.45 98.45 97.58 97.58 0.0M
2022-12-29 97.81 98.29 96.93 97.57 0.0M
2022-12-28 99.45 99.45 98.39 98.39 0.0M
2022-12-27 99.63 100.59 99.58 100.59 0.0M
2022-12-23 96.70 99.00 96.70 99.00 0.0M
2022-12-22 97.23 98.54 97.23 97.61 0.0M
2022-12-21 95.09 97.39 95.09 97.39 0.0M
2022-12-20 94.56 94.99 94.42 94.42 0.0M
2022-12-19 94.41 95.41 94.41 95.41 0.0M
2022-12-16 95.17 95.17 94.02 94.02 0.0M
2022-12-15 96.70 97.42 95.46 95.46 0.0M
2022-12-14 95.86 97.49 95.09 97.49 0.0M
2022-12-13 95.89 96.34 95.06 96.34 0.0M
2022-12-12 93.47 95.53 92.38 95.29 0.0M
2022-12-09 93.27 93.73 93.08 93.73 0.0M
2022-12-08 94.84 95.41 92.97 92.97 0.0M
2022-12-07 97.29 97.29 95.65 95.65 0.0M
2022-12-06 100.52 100.65 97.82 97.82 0.0M
2022-12-05 102.43 103.80 101.75 101.75 0.0M
2022-12-02 103.04 103.14 102.99 103.14 0.0M
2022-12-01 104.01 104.48 104.01 104.39 0.0M
2022-11-30 102.66 104.78 102.66 104.78 0.0M
2022-11-29 102.30 102.87 101.35 101.35 0.0M
2022-11-28 98.29 100.24 97.20 100.24 0.0M
2022-11-25 102.14 103.17 101.23 101.45 0.0M
2022-11-24 101.20 101.65 100.97 101.65 0.0M
2022-11-23 103.97 103.97 100.98 100.98 0.0M
2022-11-22 104.34 105.08 104.26 104.78 0.0M
2022-11-21 103.11 103.37 100.23 100.23 0.0M
2022-11-18 103.69 103.69 101.27 101.40 0.0M
2022-11-17 104.84 104.84 103.32 103.32 0.0M
2022-11-16 106.29 106.32 104.51 104.51 0.0M
2022-11-15 105.17 106.19 105.01 106.19 0.0M
2022-11-14 108.02 108.02 106.36 106.36 0.0M
2022-11-11 108.14 108.20 107.21 107.21 0.0M
2022-11-10 107.53 108.28 107.06 107.06 0.0M
2022-11-09 109.91 109.91 108.38 108.38 0.0M
2022-11-08 112.66 112.89 111.82 111.82 0.0M
2022-11-07 112.86 114.18 112.86 114.18 0.0M
2022-11-04 114.43 115.26 114.18 114.18 0.0M
2022-11-03 112.53 113.01 112.38 113.01 0.0M
2022-11-02 111.03 112.25 110.18 112.25 0.0M
2022-11-01 109.61 110.49 109.61 110.49 0.0M
2022-10-31 107.94 108.36 107.62 108.36 0.0M
2022-10-28 108.64 109.54 108.50 108.50 0.0M
2022-10-27 107.41 109.36 107.41 109.36 0.0M
2022-10-26 106.05 107.56 106.05 107.56 0.0M
2022-10-25 106.77 106.89 105.81 106.54 0.0M
2022-10-24 106.11 106.51 106.11 106.30 0.0M
2022-10-21 106.60 107.51 106.60 106.80 0.0M
2022-10-20 108.03 108.03 107.40 107.40 0.0M
2022-10-19 105.07 105.84 105.07 105.48 0.0M
2022-10-18 106.37 106.37 103.55 103.55 0.0M
2022-10-17 107.76 107.76 106.46 106.46 0.0M
2022-10-14 109.54 109.54 107.45 107.45 0.0M
2022-10-13 108.03 108.63 107.80 108.63 0.0M
2022-10-12 109.47 110.29 107.83 107.83 0.0M
2022-10-11 111.01 111.01 109.54 109.57 0.0M
2022-10-10 112.66 113.68 112.66 113.07 0.0M
2022-10-07 109.34 112.85 109.34 112.85 0.0M
2022-10-06 106.70 108.58 106.58 108.58 0.0M
2022-10-05 103.81 107.23 103.81 107.23 0.0M
2022-10-04 102.14 103.95 102.11 103.95 0.0M
2022-10-03 101.52 103.66 101.51 101.51 0.0M
2022-09-30 101.21 101.36 100.24 100.24 0.0M
2022-09-29 102.23 102.82 101.62 101.62 0.0M
2022-09-28 99.66 102.38 99.66 102.38 0.0M
2022-09-27 99.65 101.37 99.65 100.71 0.0M
2022-09-26 99.74 100.90 99.74 100.41 0.0M
2022-09-23 103.97 103.97 100.44 100.44 0.0M
2022-09-22 103.13 104.60 103.13 104.44 0.0M
2022-09-21 105.58 105.58 102.84 102.84 0.0M
2022-09-20 103.14 103.14 101.82 101.82 0.0M
2022-09-19 102.57 102.59 100.96 102.56 0.0M
2022-09-16 103.60 103.60 103.48 103.48 0.0M
2022-09-15 106.66 106.66 103.34 103.34 0.0M
2022-09-14 105.70 107.34 105.70 107.34 0.0M
2022-09-13 105.17 106.24 105.17 105.48 0.0M
2022-09-12 103.33 106.25 103.33 106.25 0.0M
2022-09-09 101.28 104.37 101.28 104.01 0.0M
2022-09-08 101.57 102.39 100.27 102.39 0.0M
2022-09-07 106.08 107.19 103.04 103.04 0.0M
2022-09-06 108.22 108.22 106.38 107.50 0.0M
2022-09-05 108.74 108.78 108.74 108.78 0.0M
2022-09-02 107.19 107.79 106.50 106.50 0.0M
2022-09-01 107.36 107.36 106.34 106.34 0.0M
2022-08-31 110.99 110.99 108.35 108.78 0.0M
2022-08-30 114.23 114.23 109.71 109.71 0.0M
2022-08-29 112.72 114.41 111.18 114.41 0.0M
2022-08-26 114.60 114.60 110.30 110.61 0.0M
2022-08-25 114.15 115.07 113.00 113.61 0.0M
2022-08-24 113.90 114.27 112.65 112.65 0.0M
2022-08-23 112.14 113.12 111.50 113.07 0.0M
2022-08-22 109.98 110.58 108.64 108.64 0.0M
2022-08-19 107.94 109.77 107.19 109.77 0.0M
2022-08-18 105.61 108.05 105.61 108.05 0.0M
2022-08-17 105.59 105.59 104.27 104.90 0.0M
2022-08-16 106.35 107.32 104.47 104.47 0.0M
2022-08-15 107.60 107.60 104.42 105.15 0.0M
2022-08-12 109.00 109.00 107.94 107.94 0.0M
2022-08-11 107.03 108.19 107.03 108.19 0.0M
2022-08-10 105.88 105.88 104.14 105.04 0.0M
2022-08-09 106.27 108.09 106.27 106.69 0.0M
2022-08-08 105.89 106.09 103.50 106.09 0.0M
2022-08-05 104.09 105.70 102.76 105.70 0.0M
2022-08-04 107.91 107.91 103.98 103.98 0.0M
2022-08-03 110.28 110.28 109.56 109.56 0.0M
2022-08-02 108.09 110.18 108.09 110.18 0.0M
2022-08-01 110.89 110.89 106.49 106.49 0.0M
2022-07-29 110.39 113.20 110.39 113.20 0.0M
2022-07-28 111.55 112.81 111.26 111.26 0.0M
2022-07-27 108.38 110.66 108.38 110.66 0.0M
2022-07-26 109.45 110.16 108.86 108.86 0.0M
2022-07-25 105.36 107.97 105.36 107.97 0.0M
2022-07-22 107.62 107.67 106.13 107.67 0.0M
2022-07-21 108.09 108.09 105.98 106.92 0.0M
2022-07-20 107.22 108.76 107.22 108.76 0.0M
2022-07-19 108.29 108.29 105.77 107.72 0.0M
2022-07-18 106.53 108.56 106.53 108.56 0.0M
2022-07-15 103.67 105.64 103.67 105.64 0.0M
2022-07-14 105.30 105.30 103.12 103.12 0.0M
2022-07-13 106.18 106.18 104.35 104.72 0.0M
2022-07-12 107.12 107.12 104.55 104.55 0.0M
2022-07-11 108.33 110.38 107.91 110.38 0.0M
2022-07-08 107.07 109.04 106.97 109.04 0.0M
2022-07-07 101.73 107.61 101.73 107.61 0.0M
2022-07-06 104.78 104.98 102.45 102.45 0.0M
2022-07-05 111.83 113.29 104.02 104.02 0.0M
2022-07-04 111.12 112.69 110.68 112.69 0.0M
2022-07-01 108.74 111.01 108.74 110.68 0.0M
2022-06-30 113.14 113.14 110.51 110.51 0.0M
2022-06-29 113.94 116.00 113.94 116.00 0.0M
2022-06-28 112.50 113.87 112.50 113.87 0.0M
2022-06-27 109.40 110.30 109.32 110.30 0.0M
2022-06-24 106.72 110.24 106.72 110.24 0.0M
2022-06-23 110.65 111.25 109.23 109.23 0.0M
2022-06-22 108.74 110.25 108.60 110.17 0.0M
2022-06-21 114.68 114.95 113.91 113.91 0.0M
2022-06-20 113.10 114.02 113.10 114.02 0.0M
2022-06-17 118.97 119.21 114.24 114.63 0.0M
2022-06-16 119.80 119.80 117.41 117.80 0.0M
2022-06-15 119.68 120.32 118.70 119.97 0.0M
2022-06-14 122.60 123.02 121.95 122.93 0.0M
2022-06-13 119.16 120.45 119.16 120.45 0.0M
2022-06-10 120.76 121.89 119.90 119.90 0.0M
2022-06-09 119.79 121.03 119.79 121.03 0.0M
2022-06-08 118.38 119.58 118.38 119.58 0.0M
2022-06-07 117.28 117.80 116.77 117.80 0.0M
2022-06-06 116.35 116.35 115.93 116.04 0.0M
2022-06-03 112.99 115.74 112.99 115.74 0.0M
2022-06-02 112.24 113.96 110.70 113.96 0.0M
2022-06-01 112.82 113.93 112.60 113.93 0.0M
2022-05-31 114.49 114.58 113.78 114.02 0.0M
2022-05-30 112.23 112.23 111.39 112.16 0.0M
2022-05-27 110.94 111.47 110.45 111.47 0.0M
2022-05-26 109.83 111.41 109.67 111.41 0.0M
2022-05-25 109.53 110.03 109.02 109.67 0.0M
2022-05-24 107.38 109.02 107.38 108.57 0.0M
2022-05-23 109.31 109.91 108.43 108.43 0.0M
2022-05-20 108.60 109.71 108.60 108.91 0.0M
2022-05-19 108.75 108.75 106.33 107.88 0.0M
2022-05-18 110.16 110.66 108.16 108.16 0.0M
2022-05-17 112.17 112.45 111.63 111.81 0.0M
2022-05-16 110.70 111.73 110.22 111.73 0.0M
2022-05-13 110.37 111.54 110.37 111.44 0.0M
2022-05-12 107.56 110.09 107.33 110.09 0.0M
2022-05-11 105.39 108.49 105.38 108.49 0.0M
2022-05-10 106.57 107.23 105.04 105.09 0.0M
2022-05-09 111.25 111.25 106.65 106.65 0.0M
2022-05-06 110.92 111.05 109.41 111.05 0.0M
2022-05-05 109.87 110.58 108.87 110.58 0.0M
2022-05-04 107.12 109.24 107.10 108.11 0.0M
2022-05-03 106.88 106.88 105.25 105.40 0.0M
2022-05-02 105.62 106.43 104.52 106.43 0.0M
2022-04-29 107.27 108.24 107.27 107.51 0.0M
2022-04-28 105.96 107.09 105.88 107.09 0.0M
2022-04-27 105.83 105.99 105.17 105.17 0.0M
2022-04-26 104.35 105.15 103.15 105.15 0.0M
2022-04-25 101.94 103.09 100.95 101.17 0.0M
2022-04-22 106.35 106.35 104.90 104.99 0.0M
2022-04-21 106.03 106.29 105.66 106.29 0.0M
2022-04-20 106.40 106.40 105.01 105.22 0.0M
2022-04-19 109.76 110.27 106.00 106.00 0.0M
2022-04-14 105.68 106.83 105.62 106.83 0.0M
2022-04-13 104.18 106.29 104.00 105.70 0.0M
2022-04-12 102.39 104.25 102.39 104.25 0.0M
2022-04-11 98.89 99.02 97.63 99.02 0.0M
2022-04-08 101.00 101.00 99.84 100.88 0.0M
2022-04-07 100.94 100.94 98.84 98.84 0.0M
2022-04-06 104.50 104.87 102.28 102.28 0.0M
2022-04-05 105.22 105.22 104.14 104.14 0.0M
2022-04-04 101.90 103.68 100.94 103.68 0.0M
2022-04-01 98.51 101.22 97.90 101.22 0.0M
2022-03-31 100.07 102.09 99.12 101.45 0.0M
2022-03-30 101.50 102.46 100.98 102.46 0.0M
2022-03-29 101.08 102.50 98.55 98.55 0.0M
2022-03-28 104.21 104.28 101.40 102.35 0.0M
2022-03-25 105.00 107.67 103.47 107.67 0.0M
2022-03-24 108.73 108.73 105.71 106.86 0.0M
2022-03-23 105.07 108.76 104.54 107.93 0.1M
2022-03-22 105.64 105.64 102.81 103.20 0.0M
2022-03-21 101.24 104.07 101.24 104.07 0.0M
2022-03-18 98.35 99.01 97.34 98.17 0.0M
2022-03-17 93.94 96.69 93.81 96.69 0.0M
2022-03-16 95.70 95.84 92.81 92.81 0.0M
2022-03-15 92.93 94.47 91.33 94.47 0.0M
2022-03-14 99.27 99.43 95.90 96.61 0.0M
2022-03-11 100.28 101.91 98.59 101.72 0.0M
2022-03-10 100.96 102.45 99.29 99.83 0.0M
2022-03-09 113.62 114.15 104.62 104.62 0.0M
2022-03-08 113.41 117.34 112.82 116.73 0.0M
2022-03-07 111.03 114.23 110.67 111.06 0.0M
2022-03-04 100.07 104.87 99.56 104.13 0.0M
2022-03-03 102.25 102.25 98.57 99.85 0.0M
2022-03-02 96.85 98.00 95.26 95.74 0.0M
2022-03-01 90.81 94.56 90.81 94.56 0.0M
2022-02-28 90.16 90.88 89.07 89.07 0.0M
2022-02-25 89.98 89.98 85.97 86.27 0.0M
2022-02-24 91.71 94.21 91.18 91.63 0.0M
2022-02-23 86.59 87.59 86.32 87.59 0.0M
2022-02-22 87.97 88.80 86.65 86.65 0.0M
2022-02-21 84.10 85.73 84.10 85.73 0.0M
2022-02-18 83.18 84.17 82.77 84.17 0.0M
2022-02-17 84.47 84.47 83.79 83.79 0.0M
2022-02-16 84.39 85.40 84.10 85.40 0.0M
2022-02-15 86.62 86.62 84.02 84.02 0.0M
2022-02-14 85.98 86.53 85.65 85.78 0.0M
2022-02-11 83.69 85.00 83.69 84.70 0.0M
2022-02-10 84.00 84.85 83.82 84.35 0.0M
2022-02-09 82.60 83.88 82.60 83.88 0.0M
2022-02-08 84.05 84.05 82.46 82.46 0.0M
2022-02-07 84.47 84.47 84.20 84.20 0.0M
2022-02-04 83.23 84.77 83.23 84.59 0.0M
2022-02-03 82.55 82.55 81.70 82.09 0.0M
2022-02-02 82.54 82.90 81.59 81.98 0.0M
2022-02-01 82.63 83.00 81.70 82.92 0.0M
2022-01-31 83.29 83.29 82.80 82.80 0.0M
2022-01-28 83.33 83.96 82.94 83.52 0.0M
2022-01-27 83.07 84.52 83.07 83.82 0.0M
2022-01-26 81.88 83.34 81.88 83.04 0.0M
2022-01-25 80.52 81.45 80.50 81.36 0.0M
2022-01-24 81.87 81.87 79.67 79.67 0.0M
2022-01-21 80.68 81.29 80.49 81.29 0.0M
2022-01-20 80.99 82.17 80.99 82.17 0.0M
2022-01-19 81.36 82.01 81.36 81.78 0.0M
2022-01-18 81.00 81.00 80.47 80.57 0.0M
2022-01-17 77.75 79.51 77.75 79.50 0.0M
2022-01-14 77.93 78.81 77.90 78.81 0.0M
2022-01-13 77.65 78.18 77.65 77.82 0.0M
2022-01-12 77.92 78.16 77.92 78.16 0.0M
2022-01-11 76.37 77.85 76.37 77.85 0.0M
2022-01-10 76.86 76.86 76.15 76.15 0.0M
2022-01-07 77.19 77.61 76.56 76.56 0.0M
2022-01-06 75.76 76.95 75.72 76.95 0.0M
2022-01-05 75.81 76.22 75.76 76.22 0.0M
2022-01-04 74.76 75.60 74.76 75.60 0.0M
2022-01-03 74.17 74.71 73.84 74.71 0.0M