RICI Enhanced Kupfer TR USD ETC (B4NB)

B4NB
🏛️ Alemania →
155.62
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
2022-12-30 118.36 119.20 118.36 119.20 0.0M
2022-12-29 119.23 119.23 118.77 118.77 0.0M
2022-12-28 120.14 120.14 119.21 119.21 0.0M
2022-12-27 117.97 117.97 117.97 117.97 0.0M
2022-12-23 118.14 118.14 117.84 118.02 0.0M
2022-12-22 118.36 118.36 117.38 117.38 0.0M
2022-12-21 118.24 118.24 118.06 118.21 0.0M
2022-12-20 117.46 117.92 117.46 117.92 0.0M
2022-12-19 117.58 117.95 117.46 117.46 0.0M
2022-12-16 117.31 117.31 116.56 116.56 0.0M
2022-12-15 118.39 118.92 117.47 117.47 0.0M
2022-12-14 120.17 120.17 119.59 120.16 0.0M
2022-12-13 119.14 120.40 118.58 120.40 0.0M
2022-12-12 119.16 119.16 117.85 117.85 0.0M
2022-12-09 120.90 120.90 120.18 120.33 0.0M
2022-12-08 119.91 120.26 119.91 120.09 0.0M
2022-12-07 117.70 118.78 117.70 118.78 0.0M
2022-12-06 118.57 119.03 118.57 119.03 0.0M
2022-12-05 119.54 119.54 118.28 118.28 0.0M
2022-12-02 118.12 118.69 117.45 118.69 0.0M
2022-12-01 116.41 117.42 116.10 117.42 0.0M
2022-11-30 113.42 115.96 113.42 115.96 0.0M
2022-11-29 113.70 113.70 113.20 113.20 0.0M
2022-11-28 111.29 112.28 111.29 111.82 0.0M
2022-11-25 113.31 114.10 112.75 112.75 0.0M
2022-11-24 113.00 113.22 113.00 113.22 0.0M
2022-11-23 113.36 113.36 112.70 112.70 0.0M
2022-11-22 111.81 113.12 111.81 112.91 0.0M
2022-11-21 112.81 112.81 111.19 111.19 0.0M
2022-11-18 114.64 114.64 113.65 113.65 0.0M
2022-11-17 116.45 116.45 114.23 114.23 0.0M
2022-11-16 117.82 117.82 116.63 116.63 0.0M
2022-11-15 119.11 119.11 117.52 117.66 0.0M
2022-11-14 120.06 120.06 117.36 118.01 0.0M
2022-11-11 118.32 118.98 118.32 118.98 0.0M
2022-11-10 113.52 116.16 112.68 116.16 0.0M
2022-11-09 113.30 113.88 112.31 113.88 0.0M
2022-11-08 111.32 113.77 111.32 113.77 0.0M
2022-11-07 111.86 111.86 111.12 111.12 0.0M
2022-11-04 108.12 113.54 108.12 113.54 0.0M
2022-11-03 105.54 106.06 104.87 106.06 0.0M
2022-11-02 107.53 107.53 106.58 106.58 0.0M
2022-11-01 106.55 107.35 106.55 106.79 0.0M
2022-10-31 104.42 104.42 103.92 104.33 0.0M
2022-10-28 106.32 106.32 105.35 105.35 0.0M
2022-10-27 107.82 108.51 107.40 108.51 0.0M
2022-10-26 105.48 108.71 105.48 108.71 0.0M
2022-10-25 104.89 104.93 103.49 104.93 0.0M
2022-10-24 106.16 106.16 105.15 105.15 0.0M
2022-10-21 104.00 105.79 104.00 105.79 0.0M
2022-10-20 103.18 105.37 103.18 105.37 0.0M
2022-10-19 103.18 103.18 102.46 102.81 0.0M
2022-10-18 104.91 104.91 103.09 103.09 0.0M
2022-10-17 105.27 105.27 105.03 105.03 0.0M
2022-10-14 106.57 106.57 105.00 105.00 0.0M
2022-10-13 104.22 105.51 104.22 105.23 0.0M
2022-10-12 105.42 105.42 105.04 105.04 0.0M
2022-10-11 105.12 105.84 104.92 105.84 0.0M
2022-10-10 104.91 106.07 104.91 105.90 0.0M
2022-10-07 105.51 105.54 104.35 104.35 0.0M
2022-10-06 109.57 109.57 106.25 106.25 0.0M
2022-10-05 107.64 107.64 106.04 106.79 0.0M
2022-10-04 106.42 107.44 105.28 107.44 0.0M
2022-10-03 103.80 104.28 103.44 104.28 0.0M
2022-09-30 105.33 105.86 105.33 105.61 0.0M
2022-09-29 102.90 105.32 102.90 105.32 0.0M
2022-09-28 101.51 103.51 101.51 103.51 0.0M
2022-09-27 103.39 103.51 102.70 102.70 0.0M
2022-09-26 102.74 103.03 102.71 103.03 0.0M
2022-09-23 106.09 106.09 103.30 103.70 0.0M
2022-09-22 106.30 107.50 106.30 107.02 0.0M
2022-09-21 107.45 107.45 106.71 106.71 0.0M
2022-09-20 107.87 107.87 107.31 107.62 0.0M
2022-09-19 107.54 107.54 107.17 107.39 0.0M
2022-09-16 106.69 107.75 106.31 107.75 0.0M
2022-09-15 108.43 108.43 107.07 107.23 0.0M
2022-09-14 108.71 108.71 108.11 108.11 0.0M
2022-09-13 110.79 111.88 109.29 109.29 0.0M
2022-09-12 110.15 110.26 110.04 110.26 0.0M
2022-09-09 110.53 110.53 108.92 108.92 0.0M
2022-09-08 107.07 108.40 107.07 108.40 0.0M
2022-09-07 105.48 106.14 105.48 105.81 0.0M
2022-09-06 107.38 107.38 106.34 106.68 0.0M
2022-09-05 105.90 106.20 105.57 106.20 0.0M
2022-09-02 105.14 106.04 104.65 106.04 0.0M
2022-09-01 106.90 106.90 105.29 105.29 0.0M
2022-08-31 110.15 110.15 107.05 108.27 0.0M
2022-08-30 110.35 110.35 109.13 109.27 0.0M
2022-08-29 113.31 113.31 113.31 113.31 0.0M
2022-08-26 113.46 114.75 112.99 112.99 0.0M
2022-08-25 112.22 112.75 112.22 112.75 0.0M
2022-08-24 112.26 112.26 111.25 111.47 0.0M
2022-08-23 111.28 112.62 111.28 112.62 0.0M
2022-08-22 111.33 111.33 111.01 111.23 0.0M
2022-08-19 110.87 111.90 110.87 111.90 0.0M
2022-08-18 109.63 111.74 109.63 111.74 0.0M
2022-08-17 111.15 111.15 110.14 110.14 0.0M
2022-08-16 110.77 111.21 110.77 110.89 0.0M
2022-08-15 111.05 111.05 109.74 110.70 0.0M
2022-08-12 113.75 113.75 112.33 112.33 0.0M
2022-08-11 113.10 113.74 113.10 113.74 0.0M
2022-08-10 110.47 112.28 110.47 112.28 0.0M
2022-08-09 110.53 110.91 110.53 110.91 0.0M
2022-08-08 109.59 111.75 109.59 111.75 0.0M
2022-08-05 109.26 109.76 108.48 109.76 0.0M
2022-08-04 106.06 107.87 106.06 107.87 0.0M
2022-08-03 107.93 108.34 106.89 106.89 0.0M
2022-08-02 108.44 108.44 108.32 108.42 0.0M
2022-08-01 109.86 110.20 108.47 108.47 0.0M
2022-07-29 108.42 109.88 108.42 109.88 0.0M
2022-07-28 108.79 108.79 107.37 107.72 0.0M
2022-07-27 105.60 106.50 105.60 106.50 0.0M
2022-07-26 106.37 106.48 105.02 105.02 0.0M
2022-07-25 103.85 104.41 103.85 104.41 0.0M
2022-07-22 102.92 104.44 102.92 104.44 0.0M
2022-07-21 101.96 102.10 101.03 102.10 0.0M
2022-07-20 103.39 103.56 102.95 102.95 0.0M
2022-07-19 101.80 102.13 101.80 101.85 0.0M
2022-07-18 102.25 103.37 102.25 103.37 0.0M
2022-07-15 96.94 100.30 96.94 100.30 0.0M
2022-07-14 100.64 100.71 99.85 99.85 0.0M
2022-07-13 101.92 102.16 101.69 102.16 0.0M
2022-07-12 104.46 104.46 102.63 102.63 0.0M
2022-07-11 106.50 107.16 105.63 105.63 0.0M
2022-07-08 107.73 108.64 107.73 108.64 0.0M
2022-07-07 106.98 109.42 106.98 109.39 0.0M
2022-07-06 105.32 105.32 104.72 104.72 0.0M
2022-07-05 109.96 109.96 106.84 106.84 0.0M
2022-07-04 110.57 111.72 110.57 111.27 0.0M
2022-07-01 111.61 111.98 110.18 111.98 0.0M
2022-06-30 115.88 115.88 114.84 114.84 0.0M
2022-06-29 115.67 117.40 115.67 116.73 0.0M
2022-06-28 118.06 118.06 116.84 116.84 0.0M
2022-06-27 116.33 116.96 116.33 116.96 0.0M
2022-06-24 115.71 116.74 115.71 116.74 0.0M
2022-06-23 119.75 119.75 117.04 117.04 0.0M
2022-06-22 121.40 121.82 121.36 121.82 0.0M
2022-06-21 123.88 125.06 123.88 125.06 0.0M
2022-06-20 123.31 124.24 123.31 124.24 0.0M
2022-06-17 126.55 126.55 124.12 124.12 0.0M
2022-06-16 128.15 128.15 125.69 125.69 0.0M
2022-06-15 128.45 128.53 128.34 128.34 0.0M
2022-06-14 130.22 130.22 128.35 128.35 0.0M
2022-06-13 129.08 129.08 128.62 128.62 0.0M
2022-06-10 133.02 133.02 130.98 130.98 0.0M
2022-06-09 133.72 133.72 132.84 132.84 0.0M
2022-06-08 134.34 134.97 133.83 134.97 0.0M
2022-06-07 133.55 134.33 133.01 134.33 0.0M
2022-06-06 134.57 134.88 134.57 134.88 0.0M
2022-06-03 131.62 131.62 131.62 131.62 0.0M
2022-06-02 131.62 131.62 131.62 131.62 0.0M
2022-06-01 131.26 131.54 130.26 131.54 0.0M
2022-05-31 132.47 132.47 130.77 130.77 0.0M
2022-05-30 132.52 132.52 132.21 132.50 0.0M
2022-05-27 130.51 131.40 130.51 131.40 0.0M
2022-05-26 129.12 129.83 129.12 129.83 0.0M
2022-05-25 130.24 130.24 129.13 129.71 0.0M
2022-05-24 130.72 130.85 130.56 130.56 0.0M
2022-05-23 131.17 131.84 131.17 131.84 0.0M
2022-05-20 130.74 130.89 130.07 130.07 0.0M
2022-05-19 127.95 130.06 127.95 130.06 0.0M
2022-05-18 127.99 128.25 127.66 127.66 0.0M
2022-05-17 128.95 129.85 128.95 129.63 0.0M
2022-05-16 127.93 127.93 127.34 127.34 0.0M
2022-05-13 125.69 126.30 125.32 126.30 0.0M
2022-05-12 125.42 125.42 124.33 125.20 0.0M
2022-05-11 128.68 129.32 128.68 128.80 0.0M
2022-05-10 129.67 129.67 127.88 127.88 0.0M
2022-05-09 128.29 128.29 126.72 127.04 0.0M
2022-05-06 130.74 130.74 130.17 130.17 0.0M
2022-05-05 132.24 132.24 131.20 131.20 0.0M
2022-05-04 131.34 131.34 130.94 130.94 0.0M
2022-05-03 131.70 132.67 130.33 130.33 0.0M
2022-05-02 135.10 135.10 135.10 135.10 0.0M
2022-04-29 135.64 135.76 134.54 134.54 0.0M
2022-04-28 135.19 135.85 134.44 134.44 0.0M
2022-04-27 137.17 137.22 136.21 136.21 0.0M
2022-04-26 137.07 137.43 136.63 136.63 0.0M
2022-04-25 139.13 139.13 135.34 135.34 0.0M
2022-04-22 142.71 142.71 141.76 141.76 0.0M
2022-04-21 141.98 142.68 141.98 142.68 0.0M
2022-04-20 142.12 142.16 141.69 142.16 0.0M
2022-04-19 144.76 144.76 142.58 142.58 0.0M
2022-04-14 142.86 142.86 142.23 142.23 0.0M
2022-04-13 142.88 142.88 142.15 142.15 0.0M
2022-04-12 141.59 142.85 141.59 142.85 0.0M
2022-04-11 141.83 142.34 141.07 141.07 0.0M
2022-04-08 143.48 143.48 142.89 142.89 0.0M
2022-04-07 142.58 142.58 142.05 142.34 0.0M
2022-04-06 143.37 143.37 142.05 142.05 0.0M
2022-04-05 145.22 145.22 144.00 144.00 0.0M
2022-04-04 141.52 143.71 141.52 143.71 0.0M
2022-04-01 140.73 141.96 140.73 141.96 0.0M
2022-03-31 141.35 141.91 141.35 141.85 0.0M
2022-03-30 143.52 143.52 142.01 142.01 0.0M
2022-03-29 141.70 142.43 141.70 141.96 0.0M
2022-03-28 140.48 141.93 140.48 141.93 0.0M
2022-03-25 143.36 143.36 141.75 141.75 0.0M
2022-03-24 143.11 143.34 142.02 142.02 0.0M
2022-03-23 141.68 143.00 141.68 143.00 0.0M
2022-03-22 140.48 141.61 140.34 140.34 0.0M
2022-03-21 139.76 140.57 139.14 140.51 0.0M
2022-03-18 140.47 140.98 140.47 140.98 0.0M
2022-03-17 139.66 140.70 139.05 140.70 0.0M
2022-03-16 137.96 139.34 137.96 138.78 0.0M
2022-03-15 135.93 136.65 134.94 136.65 0.0M
2022-03-14 137.38 137.38 136.47 136.85 0.0M
2022-03-11 140.78 140.78 140.03 140.03 0.0M
2022-03-10 138.73 139.81 138.73 139.39 0.0M
2022-03-09 140.70 140.70 138.79 138.79 0.0M
2022-03-08 142.66 142.66 139.76 139.76 0.0M
2022-03-07 146.23 146.23 138.63 138.63 0.0M
2022-03-04 142.12 144.85 141.94 144.85 0.0M
2022-03-03 141.78 141.91 141.43 141.43 0.0M
2022-03-02 137.66 139.91 137.66 139.32 0.0M
2022-03-01 135.73 136.51 135.73 136.51 0.0M
2022-02-28 133.97 134.00 133.52 133.52 0.0M
2022-02-25 132.44 133.02 132.44 132.85 0.0M
2022-02-24 133.73 134.18 132.70 132.70 0.0M
2022-02-23 133.46 133.46 132.52 132.52 0.0M
2022-02-22 132.35 133.29 132.35 132.98 0.0M
2022-02-21 133.80 133.80 132.84 132.84 0.0M
2022-02-18 134.19 134.19 133.47 133.47 0.0M
2022-02-17 133.76 133.76 133.33 133.33 0.0M
2022-02-16 134.35 134.42 133.90 133.90 0.0M
2022-02-15 131.98 133.57 131.98 133.57 0.0M
2022-02-14 132.44 133.02 132.25 133.02 0.0M
2022-02-11 134.00 134.00 131.69 131.69 0.0M
2022-02-10 135.13 136.62 135.13 136.62 0.0M
2022-02-09 130.89 135.24 130.89 135.24 0.0M
2022-02-08 131.69 131.69 131.05 131.48 0.0M
2022-02-07 132.16 132.19 132.08 132.19 0.0M
2022-02-04 132.76 132.76 131.88 131.88 0.0M
2022-02-03 131.97 132.24 130.90 132.24 0.0M
2022-02-02 131.83 132.93 131.83 132.78 0.0M
2022-02-01 129.25 130.88 129.25 130.88 0.0M
2022-01-31 129.04 129.04 127.95 127.95 0.0M
2022-01-28 130.38 130.38 127.97 127.97 0.0M
2022-01-27 131.06 132.35 131.06 131.58 0.0M
2022-01-26 133.24 133.62 133.00 133.00 0.0M
2022-01-25 130.34 131.78 130.34 131.78 0.0M
2022-01-24 131.85 131.85 130.30 130.30 0.0M
2022-01-21 133.96 134.36 132.87 134.36 0.0M
2022-01-20 134.09 135.19 134.09 135.19 0.0M
2022-01-19 131.74 133.38 131.74 133.38 0.0M
2022-01-18 131.69 131.69 130.83 130.87 0.0M
2022-01-17 130.42 131.54 130.42 131.54 0.0M
2022-01-14 134.34 134.34 131.14 131.14 0.0M
2022-01-13 134.01 134.30 134.01 134.28 0.0M
2022-01-12 134.24 136.80 134.24 136.56 0.0M
2022-01-11 131.42 132.27 130.99 132.27 0.0M
2022-01-10 131.18 131.18 129.81 129.81 0.0M
2022-01-07 130.02 131.16 130.02 131.16 0.0M
2022-01-06 131.03 131.03 129.18 129.18 0.0M
2022-01-05 131.93 132.52 131.93 132.16 0.0M
2022-01-04 130.11 131.46 129.82 131.46 0.0M
2022-01-03 131.35 131.35 131.35 131.35 0.0M