RICI EnhancedSM Erdgas TR ETC (BNQE)

BNQE
🏛️ Alemania →
16.52
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
2021-12-30 21.06 21.06 20.88 20.88 0.0M
2021-12-29 21.50 21.62 21.20 21.20 0.0M
2021-12-28 21.03 21.38 21.03 21.06 0.0M
2021-12-27 20.13 20.93 20.13 20.93 0.0M
2021-12-23 20.32 20.32 20.23 20.23 0.0M
2021-12-22 20.94 21.18 20.94 21.08 0.0M
2021-12-21 20.47 20.75 20.47 20.75 0.0M
2021-12-20 20.34 20.87 20.34 20.87 0.0M
2021-12-17 20.27 20.67 20.00 20.67 0.0M
2021-12-16 21.14 21.32 20.88 20.88 0.0M
2021-12-15 20.70 21.06 20.70 21.06 0.0M
2021-12-14 20.91 20.91 20.36 20.43 0.0M
2021-12-13 21.53 21.63 21.53 21.59 0.0M
2021-12-10 20.89 20.99 20.89 20.89 0.0M
2021-12-09 20.46 20.86 20.38 20.86 0.0M
2021-12-08 20.38 20.53 20.38 20.53 0.0M
2021-12-07 20.07 20.41 20.01 20.41 0.0M
2021-12-06 20.49 20.49 19.76 19.76 0.0M
2021-12-03 21.41 21.50 21.34 21.50 0.0M
2021-12-02 21.40 21.58 21.40 21.46 0.0M
2021-12-01 21.90 22.02 21.67 21.67 0.0M
2021-11-30 22.42 22.42 22.22 22.22 0.0M
2021-11-29 24.08 24.08 23.06 23.06 0.0M
2021-11-26 24.22 24.27 24.22 24.27 0.0M
2021-11-25 23.81 24.02 23.78 24.02 0.0M
2021-11-24 23.34 23.60 23.34 23.60 0.0M
2021-11-23 22.74 23.05 22.74 23.05 0.0M
2021-11-22 22.57 22.57 22.38 22.38 0.0M
2021-11-19 22.56 22.67 22.56 22.58 0.0M
2021-11-18 22.61 22.71 22.52 22.52 0.0M
2021-11-17 22.79 22.81 22.73 22.73 0.0M
2021-11-16 22.76 23.22 22.76 23.22 0.0M
2021-11-15 21.99 22.28 21.99 22.28 0.0M
2021-11-12 22.43 22.49 22.10 22.10 0.0M
2021-11-11 22.15 22.35 22.15 22.35 0.0M
2021-11-10 21.67 21.67 21.09 21.64 0.0M
2021-11-09 22.02 22.02 21.16 21.16 0.0M
2021-11-08 22.53 22.53 22.25 22.25 0.0M
2021-11-05 22.24 22.56 22.24 22.41 0.0M
2021-11-04 22.23 22.43 22.23 22.27 0.0M
2021-11-03 22.04 22.10 21.80 22.10 0.0M
2021-11-02 21.28 21.86 21.28 21.86 0.0M
2021-11-01 22.20 22.20 21.37 21.37 0.0M
2021-10-29 22.40 22.45 22.28 22.36 0.0M
2021-10-28 22.69 22.69 22.19 22.19 0.0M
2021-10-27 22.75 22.87 22.65 22.65 0.0M
2021-10-26 23.15 23.15 22.47 22.47 0.0M
2021-10-25 22.25 22.54 22.25 22.54 0.0M
2021-10-22 22.00 22.00 21.80 21.92 0.0M
2021-10-21 21.60 21.74 21.60 21.74 0.0M
2021-10-20 21.44 21.59 21.40 21.59 0.0M
2021-10-19 21.54 21.54 21.30 21.41 0.0M
2021-10-18 22.15 22.37 22.13 22.13 0.0M
2021-10-15 22.42 22.55 22.36 22.36 0.0M
2021-10-14 22.72 22.83 22.71 22.83 0.0M
2021-10-13 21.84 21.98 21.71 21.98 0.0M
2021-10-12 21.38 21.75 21.38 21.75 0.0M
2021-10-11 22.06 22.21 21.36 21.36 0.0M
2021-10-08 21.90 21.90 21.70 21.80 0.0M
2021-10-07 21.68 21.79 21.34 21.56 0.0M
2021-10-06 22.61 22.61 22.02 22.02 0.0M
2021-10-05 22.05 22.43 22.05 22.41 0.0M
2021-10-04 21.60 21.76 21.30 21.76 0.0M
2021-10-01 21.67 21.67 21.29 21.29 0.0M
2021-09-30 21.19 21.53 21.19 21.38 0.0M
2021-09-29 21.27 21.41 21.17 21.17 0.0M
2021-09-28 22.53 22.59 22.02 22.02 0.0M
2021-09-27 21.37 21.80 21.37 21.75 0.0M
2021-09-24 20.65 20.85 20.65 20.85 0.0M
2021-09-23 19.83 20.42 19.83 20.42 0.0M
2021-09-22 19.89 19.89 19.75 19.75 0.0M
2021-09-21 20.01 20.12 19.61 19.61 0.0M
2021-09-20 19.98 20.41 19.98 20.41 0.0M
2021-09-17 20.73 21.04 20.67 20.67 0.0M
2021-09-16 21.17 21.17 20.92 20.92 0.0M
2021-09-15 21.32 21.78 21.32 21.78 0.0M
2021-09-14 21.01 21.40 21.01 21.13 0.0M
2021-09-13 20.48 21.12 20.48 21.12 0.0M
2021-09-10 20.45 20.50 20.34 20.42 0.0M
2021-09-09 20.07 20.23 20.07 20.23 0.0M
2021-09-08 19.13 19.92 19.13 19.92 0.0M
2021-09-07 19.21 19.21 18.85 18.99 0.0M
2021-09-06 19.31 19.31 19.23 19.23 0.0M
2021-09-03 18.93 19.10 18.93 19.10 0.0M
2021-09-02 18.83 19.11 18.83 19.11 0.0M
2021-09-01 18.47 18.84 18.47 18.84 0.0M
2021-08-31 18.07 18.30 17.85 18.30 0.0M
2021-08-30 18.50 18.50 17.84 17.84 0.0M
2021-08-27 17.97 18.23 17.97 18.23 0.0M
2021-08-26 17.24 17.68 17.24 17.68 0.0M
2021-08-25 17.17 17.35 17.09 17.35 0.0M
2021-08-24 17.27 17.28 17.20 17.20 0.0M
2021-08-23 17.05 17.22 16.99 16.99 0.0M
2021-08-20 17.05 17.22 17.05 17.17 0.0M
2021-08-19 16.88 16.88 16.71 16.71 0.0M
2021-08-18 16.95 17.05 16.95 17.05 0.0M
2021-08-17 17.10 17.10 17.00 17.00 0.0M
2021-08-16 16.82 17.26 16.82 17.26 0.0M
2021-08-13 17.23 17.23 17.13 17.13 0.0M
2021-08-12 17.69 17.69 17.43 17.43 0.0M
2021-08-11 17.77 17.77 17.43 17.43 0.0M
2021-08-10 17.47 17.70 17.47 17.70 0.0M
2021-08-09 17.78 17.78 17.39 17.39 0.0M
2021-08-06 17.59 17.79 17.59 17.79 0.0M
2021-08-05 17.63 17.67 17.59 17.67 0.0M
2021-08-04 17.24 17.65 17.24 17.65 0.0M
2021-08-03 17.05 17.21 16.98 17.21 0.0M
2021-08-02 17.04 17.09 17.01 17.01 0.0M
2021-07-30 16.91 16.93 16.72 16.72 0.0M
2021-07-29 16.79 17.09 16.79 17.09 0.0M
2021-07-28 16.68 16.88 16.68 16.88 0.0M
2021-07-27 17.08 17.08 16.72 16.72 0.0M
2021-07-26 16.93 17.16 16.93 16.96 0.0M
2021-07-23 16.86 16.88 16.86 16.88 0.0M
2021-07-22 16.52 16.58 16.52 16.55 0.0M
2021-07-21 16.52 16.57 16.52 16.57 0.0M
2021-07-20 15.92 16.29 15.92 16.29 0.0M
2021-07-19 15.80 15.90 15.80 15.86 0.0M
2021-07-16 15.61 15.73 15.61 15.73 0.0M
2021-07-15 15.67 15.78 15.63 15.65 0.0M
2021-07-14 15.84 15.84 15.62 15.62 0.0M
2021-07-13 15.81 15.81 15.80 15.80 0.0M
2021-07-12 15.56 15.79 15.56 15.79 0.0M
2021-07-09 15.61 15.71 15.61 15.71 0.0M
2021-07-08 15.51 15.68 15.42 15.68 0.0M
2021-07-07 15.62 15.68 15.28 15.28 0.0M
2021-07-06 15.76 15.76 15.44 15.44 0.0M
2021-07-05 15.60 15.70 15.56 15.70 0.0M
2021-07-02 15.47 15.48 15.37 15.48 0.0M
2021-07-01 15.63 15.63 15.28 15.28 0.0M
2021-06-30 15.54 15.66 15.44 15.44 0.0M
2021-06-29 15.33 15.61 15.33 15.61 0.0M
2021-06-28 15.16 15.40 15.16 15.40 0.0M
2021-06-25 14.82 15.01 14.82 15.01 0.0M
2021-06-24 14.53 14.67 14.53 14.67 0.0M
2021-06-23 14.47 14.62 14.46 14.62 0.0M
2021-06-22 14.22 14.44 14.22 14.44 0.0M
2021-06-21 14.25 14.25 14.20 14.22 0.0M
2021-06-18 14.19 14.23 14.19 14.23 0.0M
2021-06-17 14.32 14.32 14.29 14.29 0.0M
2021-06-16 14.02 14.12 14.00 14.12 0.0M
2021-06-15 14.34 14.37 14.14 14.14 0.0M
2021-06-14 14.19 14.19 14.13 14.13 0.0M
2021-06-11 13.93 14.09 13.93 14.09 0.0M
2021-06-10 13.74 13.76 13.69 13.76 0.0M
2021-06-09 13.64 13.68 13.60 13.68 0.0M
2021-06-08 13.69 13.82 13.69 13.82 0.0M
2021-06-07 13.61 13.61 13.51 13.51 0.0M
2021-06-04 13.54 13.54 13.40 13.40 0.0M
2021-06-03 13.44 13.44 13.38 13.42 0.0M
2021-06-02 13.37 13.39 13.37 13.37 0.0M
2021-06-01 13.27 13.36 13.24 13.33 0.0M
2021-05-31 13.14 13.14 13.10 13.13 0.0M
2021-05-28 12.99 13.10 12.99 13.10 0.0M
2021-05-27 13.12 13.12 12.95 12.95 0.0M
2021-05-26 13.00 13.09 12.94 13.09 0.0M
2021-05-25 12.90 12.97 12.90 12.97 0.0M
2021-05-21 13.05 13.06 13.01 13.01 0.0M
2021-05-20 13.12 13.12 12.98 12.98 0.0M
2021-05-19 13.04 13.12 12.96 12.96 0.0M
2021-05-18 13.30 13.30 13.11 13.11 0.0M
2021-05-17 13.24 13.42 13.24 13.42 0.0M
2021-05-14 13.11 13.15 13.07 13.07 0.0M
2021-05-13 13.07 13.13 13.05 13.13 0.0M
2021-05-12 12.94 13.08 12.94 13.08 0.0M
2021-05-11 12.91 12.94 12.91 12.94 0.0M
2021-05-10 12.92 12.93 12.92 12.93 0.0M
2021-05-07 13.06 13.08 12.95 12.95 0.0M
2021-05-06 13.11 13.11 13.03 13.03 0.0M
2021-05-05 13.13 13.15 13.11 13.11 0.0M
2021-05-04 13.05 13.05 13.02 13.05 0.0M
2021-05-03 12.97 13.01 12.97 12.98 0.0M
2021-04-30 12.84 12.98 12.84 12.98 0.0M
2021-04-29 12.91 12.92 12.82 12.82 0.0M
2021-04-28 12.92 13.02 12.92 12.93 0.0M
2021-04-27 12.82 12.96 12.82 12.96 0.0M
2021-04-26 12.67 12.76 12.65 12.76 0.0M
2021-04-23 12.84 12.84 12.77 12.77 0.0M
2021-04-22 12.69 12.84 12.61 12.84 0.0M
2021-04-21 12.76 12.78 12.64 12.64 0.0M
2021-04-20 12.75 12.78 12.73 12.78 0.0M
2021-04-19 12.77 12.77 12.72 12.77 0.0M
2021-04-16 12.70 12.73 12.70 12.71 0.0M
2021-04-15 12.59 12.68 12.57 12.68 0.0M
2021-04-14 12.67 12.69 12.66 12.66 0.0M
2021-04-13 12.60 12.72 12.57 12.72 0.0M
2021-04-12 12.66 12.66 12.59 12.59 0.0M
2021-04-09 12.49 12.59 12.49 12.59 0.0M
2021-04-08 12.45 12.50 12.45 12.50 0.0M
2021-04-07 12.39 12.42 12.35 12.42 0.0M
2021-04-06 12.55 12.62 12.52 12.52 0.0M
2021-04-01 12.62 12.66 12.62 12.66 0.0M
2021-03-31 12.67 12.67 12.61 12.61 0.0M
2021-03-30 12.66 12.70 12.65 12.65 0.0M
2021-03-29 12.58 12.58 12.54 12.54 0.0M
2021-03-26 12.60 12.60 12.53 12.53 0.0M
2021-03-25 12.43 12.51 12.40 12.51 0.0M
2021-03-24 12.37 12.38 12.33 12.38 0.0M
2021-03-23 12.27 12.32 12.27 12.32 0.0M
2021-03-22 11.90 12.18 11.90 12.18 0.0M
2021-03-19 11.99 12.04 11.96 12.04 0.0M
2021-03-18 12.00 12.00 11.96 11.96 0.0M
2021-03-17 12.20 12.20 11.98 11.98 0.0M
2021-03-16 11.94 12.13 11.94 12.13 0.0M
2021-03-15 12.14 12.14 11.97 11.97 0.0M
2021-03-12 12.65 12.80 12.63 12.63 0.0M
2021-03-11 12.83 12.86 12.71 12.71 0.0M
2021-03-10 12.57 12.77 12.57 12.77 0.0M
2021-03-09 12.69 12.69 12.66 12.67 0.0M
2021-03-08 12.95 12.95 12.68 12.68 0.0M
2021-03-05 12.91 13.01 12.87 12.87 0.0M
2021-03-04 13.21 13.21 12.89 12.89 0.0M
2021-03-03 13.37 13.38 13.24 13.24 0.0M
2021-03-02 13.17 13.27 13.17 13.27 0.0M
2021-03-01 13.05 13.11 13.03 13.03 0.0M
2021-02-26 12.73 12.79 12.73 12.79 0.0M
2021-02-25 13.09 13.09 12.86 12.86 0.0M
2021-02-24 13.12 13.14 13.12 13.13 0.0M
2021-02-23 13.40 13.40 13.29 13.29 0.0M
2021-02-22 13.49 13.49 13.30 13.34 0.0M
2021-02-19 13.56 13.75 13.54 13.75 0.0M
2021-02-18 14.00 14.00 13.70 13.70 0.0M
2021-02-17 13.66 13.73 13.66 13.73 0.0M
2021-02-16 13.69 13.72 13.48 13.48 0.0M
2021-02-15 13.59 13.59 13.50 13.51 0.0M
2021-02-12 13.14 13.33 13.14 13.33 0.0M
2021-02-11 13.46 13.48 13.19 13.19 0.0M
2021-02-10 12.91 13.28 12.91 13.28 0.0M
2021-02-09 13.16 13.16 13.10 13.10 0.0M
2021-02-08 13.49 13.59 13.40 13.40 0.0M
2021-02-05 13.80 13.80 13.62 13.62 0.0M
2021-02-04 12.90 13.17 12.90 13.17 0.0M
2021-02-03 13.19 13.22 13.05 13.05 0.0M
2021-02-02 13.45 13.56 13.37 13.37 0.0M
2021-02-01 12.87 13.08 12.87 13.08 0.0M
2021-01-29 12.62 12.62 12.41 12.48 0.0M
2021-01-28 12.59 12.66 12.45 12.45 0.0M
2021-01-27 12.67 12.86 12.67 12.86 0.0M
2021-01-26 12.60 12.60 12.43 12.43 0.0M
2021-01-25 12.16 12.28 12.16 12.28 0.0M
2021-01-22 11.82 11.89 11.82 11.88 0.0M
2021-01-21 12.06 12.06 11.98 11.98 0.0M
2021-01-20 12.02 12.02 11.98 11.98 0.0M
2021-01-19 12.40 12.52 12.13 12.13 0.0M
2021-01-18 12.45 12.45 12.39 12.39 0.0M
2021-01-15 12.63 12.72 12.63 12.65 0.0M
2021-01-14 12.81 12.81 12.54 12.54 0.0M
2021-01-13 12.60 12.80 12.60 12.80 0.0M
2021-01-12 12.85 12.89 12.76 12.89 0.0M
2021-01-11 12.20 12.35 12.20 12.35 0.0M
2021-01-08 12.27 12.34 12.27 12.34 0.0M
2021-01-07 12.33 12.50 12.33 12.50 0.0M
2021-01-06 12.15 12.52 12.15 12.52 0.0M
2021-01-05 12.41 12.44 12.41 12.43 0.0M
2021-01-04 12.22 12.22 12.13 12.19 0.0M