RICI Enhanced Ind Metls (ER) Index EUR Hedge (0GZD)

0GZD
🏛️ Alemania →
46.05
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 44.17 44.37 44.11 44.37 0.0M
2022-12-29 44.10 44.10 44.02 44.08 0.0M
2022-12-28 44.59 44.59 44.06 44.06 0.0M
2022-12-23 43.63 43.73 43.63 43.73 0.0M
2022-12-22 43.71 43.71 43.56 43.56 0.0M
2022-12-21 43.63 43.63 43.50 43.53 0.0M
2022-12-20 43.21 43.67 43.21 43.67 0.0M
2022-12-19 43.44 43.44 43.16 43.16 0.0M
2022-12-16 43.71 43.71 43.26 43.26 0.0M
2022-12-15 44.24 44.24 43.69 43.69 0.0M
2022-12-14 44.86 44.86 44.47 44.58 0.0M
2022-12-13 44.52 44.89 44.30 44.89 0.0M
2022-12-12 44.43 44.56 44.23 44.23 0.0M
2022-12-09 45.29 45.39 45.01 45.01 0.0M
2022-12-08 45.27 45.27 45.01 45.01 0.0M
2022-12-07 44.29 44.62 44.29 44.62 0.0M
2022-12-06 44.62 44.77 44.56 44.77 0.0M
2022-12-05 45.07 45.07 44.60 44.60 0.0M
2022-12-02 44.06 44.54 43.80 44.54 0.0M
2022-12-01 43.71 43.86 43.58 43.86 0.0M
2022-11-30 42.45 43.52 42.45 43.52 0.0M
2022-11-29 42.36 42.37 42.30 42.37 0.0M
2022-11-28 41.57 41.90 41.57 41.87 0.0M
2022-11-25 42.17 42.34 41.95 41.95 0.0M
2022-11-24 42.24 42.25 41.97 41.97 0.0M
2022-11-23 42.33 42.33 42.02 42.11 0.0M
2022-11-22 41.65 42.27 41.65 42.27 0.0M
2022-11-21 42.22 42.22 41.55 41.55 0.0M
2022-11-18 42.70 42.70 42.37 42.69 0.0M
2022-11-17 43.26 43.26 42.41 42.41 0.0M
2022-11-16 44.12 44.12 43.30 43.30 0.0M
2022-11-15 44.50 44.50 44.16 44.16 0.0M
2022-11-14 43.54 43.75 43.24 43.75 0.0M
2022-11-11 42.95 43.44 42.95 43.44 0.0M
2022-11-10 41.19 41.76 40.69 41.76 0.0M
2022-11-09 41.44 41.44 41.07 41.22 0.0M
2022-11-08 40.76 41.47 40.70 41.47 0.0M
2022-11-07 40.75 40.75 40.68 40.68 0.0M
2022-11-04 39.84 41.16 39.84 41.16 0.0M
2022-11-03 39.00 39.22 38.78 39.22 0.0M
2022-11-02 39.65 39.65 39.38 39.38 0.0M
2022-11-01 38.99 39.36 38.77 39.32 0.0M
2022-10-31 38.45 38.72 38.37 38.45 0.0M
2022-10-28 38.95 39.38 38.93 38.93 0.0M
2022-10-27 40.02 40.02 39.77 39.78 0.0M
2022-10-26 39.19 40.18 39.19 40.18 0.0M
2022-10-25 38.83 38.92 38.40 38.92 0.0M
2022-10-24 39.44 39.44 38.85 38.85 0.0M
2022-10-21 38.95 38.97 38.91 38.97 0.0M
2022-10-20 38.91 39.39 38.91 39.39 0.0M
2022-10-19 38.74 38.74 38.49 38.62 0.0M
2022-10-18 39.37 39.37 38.73 38.73 0.0M
2022-10-17 39.58 39.58 39.15 39.15 0.0M
2022-10-14 40.52 40.52 39.65 39.65 0.0M
2022-10-13 39.51 40.18 39.51 40.09 0.0M
2022-10-12 39.40 39.74 39.37 39.74 0.0M
2022-10-11 39.43 39.60 39.27 39.60 0.0M
2022-10-10 39.74 40.13 39.74 39.76 0.0M
2022-10-07 40.41 40.41 40.02 40.02 0.0M
2022-10-06 41.57 41.57 40.67 40.67 0.0M
2022-10-05 40.72 40.72 40.14 40.70 0.0M
2022-10-04 39.62 40.46 39.49 40.46 0.0M
2022-10-03 38.47 38.81 38.47 38.81 0.0M
2022-09-30 39.46 39.52 38.80 39.05 0.0M
2022-09-29 38.25 39.45 38.25 39.23 0.0M
2022-09-28 37.49 38.27 37.49 38.27 0.0M
2022-09-27 38.31 38.31 37.94 37.94 0.0M
2022-09-26 38.52 38.52 38.23 38.23 0.0M
2022-09-23 39.70 39.70 38.85 38.85 0.0M
2022-09-22 39.90 40.21 39.90 40.12 0.0M
2022-09-21 40.27 40.27 39.87 39.87 0.0M
2022-09-20 40.34 40.63 40.30 40.30 0.0M
2022-09-19 40.21 40.43 40.21 40.26 0.0M
2022-09-16 40.18 40.46 39.89 40.46 0.0M
2022-09-15 41.14 41.14 40.59 40.59 0.0M
2022-09-14 41.01 41.01 40.69 40.82 0.0M
2022-09-13 41.46 41.94 41.20 41.20 0.0M
2022-09-12 40.94 41.08 40.94 41.08 0.0M
2022-09-09 40.97 40.97 40.51 40.51 0.0M
2022-09-08 39.94 40.00 39.91 40.00 0.0M
2022-09-07 39.27 39.36 39.27 39.36 0.0M
2022-09-06 39.97 39.97 39.60 39.60 0.0M
2022-09-05 39.64 39.74 39.59 39.74 0.0M
2022-09-02 39.66 39.66 39.08 39.49 0.0M
2022-09-01 40.28 40.28 39.52 39.52 0.0M
2022-08-31 41.70 41.70 40.80 41.02 0.0M
2022-08-30 41.81 41.81 41.44 41.44 0.0M
2022-08-29 42.70 42.70 42.70 42.70 0.0M
2022-08-26 42.41 43.06 42.41 42.64 0.0M
2022-08-25 42.25 42.27 42.18 42.27 0.0M
2022-08-24 42.05 42.05 41.79 41.99 0.0M
2022-08-23 42.09 42.24 41.95 42.24 0.0M
2022-08-22 42.16 42.16 41.98 42.01 0.0M
2022-08-19 42.16 42.16 42.05 42.14 0.0M
2022-08-18 41.81 42.42 41.81 42.17 0.0M
2022-08-17 42.71 42.71 42.13 42.13 0.0M
2022-08-16 42.52 43.33 42.52 42.60 0.0M
2022-08-15 42.43 42.43 42.18 42.33 0.0M
2022-08-12 43.94 43.94 42.87 42.87 0.0M
2022-08-11 43.57 44.01 43.57 44.01 0.0M
2022-08-10 42.65 43.25 42.65 43.25 0.0M
2022-08-09 42.32 42.85 42.32 42.85 0.0M
2022-08-08 42.23 42.53 42.01 42.53 0.0M
2022-08-05 42.11 42.11 41.92 42.09 0.0M
2022-08-04 40.77 41.66 40.77 41.66 0.0M
2022-08-03 41.33 41.37 40.81 40.81 0.0M
2022-08-02 41.86 41.86 41.46 41.46 0.0M
2022-08-01 42.12 42.12 41.79 41.79 0.0M
2022-07-29 41.35 42.29 41.35 42.29 0.0M
2022-07-28 41.50 41.50 41.06 41.35 0.0M
2022-07-27 40.57 40.71 40.49 40.71 0.0M
2022-07-26 40.83 40.89 40.58 40.58 0.0M
2022-07-25 40.33 40.50 40.30 40.30 0.0M
2022-07-22 40.20 40.71 40.20 40.71 0.0M
2022-07-21 39.95 39.95 39.65 39.83 0.0M
2022-07-20 39.96 40.32 39.96 40.22 0.0M
2022-07-19 39.52 39.82 39.52 39.58 0.0M
2022-07-18 39.53 40.00 39.53 40.00 0.0M
2022-07-15 37.69 38.88 37.69 38.88 0.0M
2022-07-14 38.77 39.14 38.22 38.22 0.0M
2022-07-13 39.35 39.50 39.35 39.35 0.0M
2022-07-12 39.96 39.96 39.66 39.66 0.0M
2022-07-11 40.46 40.70 40.31 40.31 0.0M
2022-07-08 40.84 40.98 40.84 40.98 0.0M
2022-07-07 40.89 41.42 40.89 41.39 0.0M
2022-07-06 40.51 40.56 40.44 40.56 0.0M
2022-07-05 41.34 41.34 40.65 40.65 0.0M
2022-07-04 41.52 41.94 41.52 41.94 0.0M
2022-07-01 41.36 41.56 41.06 41.56 0.0M
2022-06-30 42.86 42.86 42.19 42.19 0.0M
2022-06-29 42.83 43.38 42.83 43.10 0.0M
2022-06-28 43.67 43.67 43.21 43.21 0.0M
2022-06-27 42.86 42.86 42.81 42.81 0.0M
2022-06-24 42.71 42.71 42.60 42.60 0.0M
2022-06-23 44.34 44.34 43.41 43.41 0.0M
2022-06-22 44.65 44.65 44.49 44.49 0.0M
2022-06-21 45.36 45.64 45.36 45.64 0.0M
2022-06-20 44.89 45.44 44.89 45.44 0.0M
2022-06-17 45.87 45.87 45.11 45.11 0.0M
2022-06-16 46.50 46.50 45.39 45.39 0.0M
2022-06-15 46.18 46.43 46.18 46.43 0.0M
2022-06-14 46.90 46.90 46.02 46.02 0.0M
2022-06-13 46.40 46.40 46.34 46.34 0.0M
2022-06-10 48.34 48.34 47.41 47.41 0.0M
2022-06-09 49.10 49.10 48.50 48.50 0.0M
2022-06-08 49.22 49.53 49.22 49.53 0.0M
2022-06-07 48.82 49.04 48.52 49.04 0.0M
2022-06-06 49.32 49.43 49.32 49.43 0.0M
2022-06-03 48.44 48.44 48.44 48.44 0.0M
2022-06-02 48.44 48.44 48.44 48.44 0.0M
2022-06-01 48.74 48.74 48.21 48.38 0.0M
2022-05-31 49.27 49.27 48.62 48.62 0.0M
2022-05-30 49.62 49.76 49.47 49.47 0.0M
2022-05-27 48.59 49.00 48.59 49.00 0.0M
2022-05-26 48.03 48.34 48.03 48.34 0.0M
2022-05-25 48.27 48.27 47.95 48.13 0.0M
2022-05-24 48.59 48.59 48.35 48.35 0.0M
2022-05-23 48.73 48.86 48.73 48.86 0.0M
2022-05-20 48.66 48.76 48.63 48.63 0.0M
2022-05-19 47.30 48.32 47.30 48.32 0.0M
2022-05-18 47.62 47.75 47.26 47.26 0.0M
2022-05-17 47.72 48.07 47.72 48.07 0.0M
2022-05-16 47.27 47.41 47.27 47.41 0.0M
2022-05-13 47.02 47.02 46.69 46.94 0.0M
2022-05-12 46.70 46.70 46.40 46.53 0.0M
2022-05-11 47.80 47.84 47.64 47.84 0.0M
2022-05-10 48.09 48.09 47.30 47.38 0.0M
2022-05-09 48.66 48.66 47.35 47.35 0.0M
2022-05-06 49.56 49.56 48.89 48.89 0.0M
2022-05-05 50.78 50.78 49.76 49.76 0.0M
2022-05-04 49.70 49.97 49.70 49.97 0.0M
2022-05-03 50.33 50.33 49.35 49.35 0.0M
2022-05-02 51.30 51.30 51.30 51.30 0.0M
2022-04-29 51.45 51.45 51.15 51.15 0.0M
2022-04-28 51.76 51.86 51.10 51.10 0.0M
2022-04-27 52.51 52.57 52.11 52.11 0.0M
2022-04-26 52.23 52.54 51.77 51.77 0.0M
2022-04-25 52.85 52.85 51.41 51.41 0.0M
2022-04-22 54.33 54.33 53.80 53.80 0.0M
2022-04-21 53.92 54.27 53.92 54.27 0.0M
2022-04-20 53.94 53.94 53.74 53.74 0.0M
2022-04-19 55.14 55.14 54.51 54.51 0.0M
2022-04-14 54.11 54.35 54.11 54.34 0.0M
2022-04-13 54.95 54.95 54.76 54.76 0.0M
2022-04-12 54.15 54.68 54.15 54.68 0.0M
2022-04-11 54.37 54.37 53.89 53.89 0.0M
2022-04-08 55.34 55.47 55.21 55.21 0.0M
2022-04-07 55.34 55.34 54.81 54.81 0.0M
2022-04-06 55.47 55.71 55.39 55.39 0.0M
2022-04-05 55.89 55.89 55.55 55.55 0.0M
2022-04-04 55.82 55.82 55.54 55.54 0.0M
2022-04-01 54.64 55.44 54.64 55.44 0.0M
2022-03-31 54.99 55.13 54.91 54.91 0.0M
2022-03-30 55.11 55.48 55.11 55.48 0.0M
2022-03-29 55.20 55.29 54.21 54.21 0.0M
2022-03-28 55.00 55.23 55.00 55.23 0.0M
2022-03-25 56.38 56.38 55.35 55.35 0.0M
2022-03-24 55.84 56.00 55.16 55.16 0.0M
2022-03-23 53.49 55.42 53.49 55.42 0.0M
2022-03-22 53.09 53.40 52.88 52.88 0.0M
2022-03-21 54.69 54.69 53.89 53.89 0.0M
2022-03-18 54.02 54.02 53.47 53.47 0.0M
2022-03-17 55.23 55.23 55.23 55.23 0.0M
2022-03-16 54.01 54.17 54.01 54.17 0.0M
2022-03-15 54.45 54.63 54.27 54.55 0.0M
2022-03-14 55.19 55.48 54.50 54.62 0.0M
2022-03-11 56.05 56.06 55.77 56.06 0.0M
2022-03-10 55.48 56.23 55.48 55.66 0.0M
2022-03-09 57.29 57.29 55.26 55.26 0.0M
2022-03-08 66.02 66.02 63.08 63.08 0.0M
2022-03-07 57.29 57.64 56.63 56.63 0.0M
2022-03-04 53.82 55.07 53.82 55.07 0.0M
2022-03-03 53.35 53.80 53.35 53.57 0.0M
2022-03-02 51.59 52.53 51.59 52.33 0.0M
2022-03-01 50.50 51.32 50.50 51.32 0.0M
2022-02-28 50.40 50.40 49.98 49.98 0.0M
2022-02-25 49.43 49.43 49.06 49.38 0.0M
2022-02-24 50.59 50.59 49.88 49.88 0.0M
2022-02-23 48.80 49.09 48.80 48.92 0.0M
2022-02-22 49.07 49.19 49.04 49.04 0.0M
2022-02-21 48.93 48.93 48.81 48.81 0.0M
2022-02-18 49.00 49.00 48.77 48.77 0.0M
2022-02-17 48.53 48.85 48.53 48.85 0.0M
2022-02-16 48.58 48.95 48.58 48.79 0.0M
2022-02-15 47.82 48.23 47.82 48.23 0.0M
2022-02-14 48.03 48.31 48.03 48.17 0.0M
2022-02-11 48.10 48.10 47.45 47.45 0.0M
2022-02-10 48.76 49.25 48.76 48.91 0.0M
2022-02-09 47.39 48.62 47.39 48.62 0.0M
2022-02-08 48.12 48.12 47.63 47.82 0.0M
2022-02-07 47.78 48.01 47.73 47.98 0.0M
2022-02-04 47.62 47.69 47.62 47.63 0.0M
2022-02-03 47.35 47.69 47.28 47.52 0.0M
2022-02-02 47.58 47.69 47.46 47.46 0.0M
2022-02-01 47.09 47.17 47.09 47.17 0.0M
2022-01-31 47.14 47.17 46.66 46.66 0.0M
2022-01-28 47.69 47.69 47.03 47.03 0.0M
2022-01-27 47.75 48.03 47.75 47.83 0.0M
2022-01-26 48.04 48.04 47.87 47.91 0.0M
2022-01-25 47.28 47.62 47.28 47.62 0.0M
2022-01-24 47.53 47.53 47.12 47.12 0.0M
2022-01-21 48.17 48.17 47.82 48.02 0.0M
2022-01-20 48.06 48.53 48.06 48.53 0.0M
2022-01-19 47.29 47.90 47.29 47.90 0.0M
2022-01-18 47.23 47.23 47.04 47.05 0.0M
2022-01-17 46.67 46.97 46.67 46.97 0.0M
2022-01-14 47.58 47.58 47.06 47.06 0.0M
2022-01-13 47.20 47.36 47.20 47.32 0.0M
2022-01-12 47.41 48.15 47.41 47.75 0.0M
2022-01-11 46.56 46.99 46.51 46.99 0.0M
2022-01-10 46.39 46.39 46.04 46.04 0.0M
2022-01-07 46.56 46.56 46.31 46.31 0.0M
2022-01-06 46.31 46.31 45.94 46.00 0.0M
2022-01-05 46.16 46.29 46.16 46.29 0.0M
2022-01-04 45.48 46.06 45.48 46.06 0.0M
2022-01-03 46.00 46.00 45.66 45.66 0.0M