SPDR Bloomberg Global Aggregate Bond UCITS GBP Hed (SPFB)

SPFB
🏛️ Alemania →
28.58
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 27.42 27.42 27.36 27.36 0.0M
2022-12-29 27.37 27.38 27.35 27.38 0.0M
2022-12-28 27.42 27.42 27.38 27.38 0.0M
2022-12-27 27.51 27.51 27.44 27.44 0.0M
2022-12-23 27.58 27.58 27.55 27.55 0.0M
2022-12-22 27.67 27.67 27.60 27.60 0.0M
2022-12-21 27.60 27.62 27.60 27.62 0.0M
2022-12-20 27.61 27.64 27.58 27.58 0.0M
2022-12-19 27.84 27.84 27.75 27.75 0.0M
2022-12-16 27.89 27.89 27.84 27.84 0.0M
2022-12-15 27.95 27.97 27.90 27.90 0.0M
2022-12-14 28.02 28.02 27.94 27.97 0.0M
2022-12-13 27.88 28.02 27.88 28.02 0.0M
2022-12-12 27.92 27.96 27.89 27.89 0.0M
2022-12-09 27.99 27.99 27.93 27.93 0.0M
2022-12-08 28.04 28.04 27.99 27.99 0.0M
2022-12-07 27.98 28.01 27.92 28.01 0.0M
2022-12-06 27.87 27.94 27.87 27.94 0.0M
2022-12-05 27.92 27.96 27.90 27.90 0.0M
2022-12-02 27.92 27.94 27.85 27.85 0.0M
2022-12-01 27.77 27.88 27.77 27.88 0.0M
2022-11-30 27.64 27.66 27.61 27.61 0.0M
2022-11-29 27.74 27.74 27.67 27.67 0.0M
2022-11-28 27.78 27.78 27.69 27.72 0.0M
2022-11-25 27.82 27.82 27.68 27.68 0.0M
2022-11-24 27.78 27.81 27.78 27.79 0.0M
2022-11-23 27.60 27.69 27.60 27.69 0.0M
2022-11-22 27.57 27.57 27.56 27.57 0.0M
2022-11-21 27.53 27.53 27.52 27.52 0.0M
2022-11-18 27.56 27.56 27.49 27.53 0.0M
2022-11-17 27.63 27.63 27.50 27.50 0.0M
2022-11-16 27.41 27.55 27.41 27.55 0.0M
2022-11-15 27.40 27.43 27.40 27.43 0.0M
2022-11-14 27.33 27.35 27.33 27.33 0.0M
2022-11-11 27.40 27.40 27.36 27.36 0.0M
2022-11-10 27.08 27.39 27.08 27.39 0.0M
2022-11-09 27.06 27.07 27.02 27.07 0.0M
2022-11-08 26.89 26.98 26.89 26.98 0.0M
2022-11-07 26.93 27.00 26.89 26.89 0.0M
2022-11-04 26.97 26.97 26.96 26.97 0.0M
2022-11-03 26.99 26.99 26.94 26.94 0.0M
2022-11-02 27.15 27.15 27.13 27.14 0.0M
2022-11-01 27.15 27.23 27.11 27.11 0.0M
2022-10-31 27.12 27.12 27.05 27.05 0.0M
2022-10-28 27.16 27.16 27.09 27.10 0.0M
2022-10-27 27.04 27.22 26.99 27.22 0.0M
2022-10-26 27.03 27.08 26.98 27.08 0.0M
2022-10-25 26.88 27.00 26.87 27.00 0.0M
2022-10-24 26.84 26.84 26.74 26.74 0.0M
2022-10-21 26.69 26.69 26.66 26.69 0.0M
2022-10-20 26.78 26.83 26.78 26.83 0.0M
2022-10-19 26.89 26.89 26.80 26.80 0.0M
2022-10-18 26.95 26.95 26.89 26.89 0.0M
2022-10-17 26.91 26.95 26.91 26.92 0.0M
2022-10-14 27.05 27.05 26.84 26.84 0.0M
2022-10-13 26.93 26.98 26.87 26.87 0.0M
2022-10-12 27.00 27.00 26.91 26.91 0.0M
2022-10-11 26.98 26.99 26.96 26.99 0.0M
2022-10-10 27.10 27.10 26.97 26.97 0.0M
2022-10-07 27.15 27.15 27.06 27.06 0.0M
2022-10-06 27.26 27.26 27.18 27.18 0.0M
2022-10-05 27.39 27.39 27.23 27.23 0.0M
2022-10-04 27.47 27.47 27.44 27.44 0.0M
2022-10-03 27.19 27.45 27.19 27.45 0.0M
2022-09-30 27.27 27.27 27.21 27.21 0.0M
2022-09-29 27.08 27.13 27.08 27.13 0.0M
2022-09-28 26.89 27.13 26.89 27.13 0.0M
2022-09-27 27.11 27.15 26.93 26.93 0.0M
2022-09-26 27.18 27.22 27.15 27.22 0.0M
2022-09-23 27.49 27.49 27.32 27.38 0.0M
2022-09-22 27.65 27.68 27.52 27.52 0.0M
2022-09-21 27.66 27.66 27.61 27.61 0.0M
2022-09-20 27.74 27.74 27.57 27.57 0.0M
2022-09-19 27.76 27.76 27.68 27.74 0.0M
2022-09-16 27.77 27.77 27.76 27.76 0.0M
2022-09-15 27.83 27.83 27.79 27.82 0.0M
2022-09-14 27.85 27.85 27.81 27.85 0.0M
2022-09-13 27.99 28.01 27.81 27.81 0.0M
2022-09-12 27.92 27.99 27.92 27.99 0.0M
2022-09-09 27.94 28.00 27.94 27.94 0.0M
2022-09-08 28.07 28.07 27.95 27.95 0.0M
2022-09-07 27.94 28.03 27.94 28.03 0.0M
2022-09-06 28.03 28.08 27.93 27.93 0.0M
2022-09-05 28.08 28.08 28.03 28.03 0.0M
2022-09-02 28.04 28.11 28.01 28.08 0.0M
2022-09-01 28.05 28.07 27.98 27.98 0.0M
2022-08-31 28.23 28.23 28.13 28.17 0.0M
2022-08-30 28.22 28.25 28.19 28.19 0.0M
2022-08-29 28.19 28.24 28.15 28.20 0.0M
2022-08-26 28.34 28.37 28.33 28.35 0.0M
2022-08-25 28.27 28.36 28.27 28.36 0.0M
2022-08-24 28.34 28.38 28.27 28.27 0.0M
2022-08-23 28.44 28.44 28.37 28.41 0.0M
2022-08-22 28.51 28.51 28.39 28.39 0.0M
2022-08-19 28.58 28.58 28.48 28.48 0.0M
2022-08-18 28.62 28.74 28.62 28.70 0.0M
2022-08-17 28.80 28.80 28.65 28.65 0.0M
2022-08-16 28.89 28.89 28.76 28.80 0.0M
2022-08-15 28.78 28.87 28.78 28.87 0.0M
2022-08-12 28.77 28.77 28.77 28.77 0.0M
2022-08-11 28.89 28.89 28.82 28.82 0.0M
2022-08-10 28.82 28.89 28.81 28.89 0.0M
2022-08-09 28.85 28.85 28.75 28.82 0.0M
2022-08-08 28.78 28.83 28.78 28.83 0.0M
2022-08-05 28.98 28.98 28.73 28.73 0.0M
2022-08-04 28.90 28.98 28.90 28.98 0.0M
2022-08-03 28.90 28.90 28.84 28.84 0.0M
2022-08-02 29.11 29.11 28.96 28.96 0.0M
2022-08-01 29.18 29.27 29.18 29.27 0.0M
2022-07-29 29.15 29.20 29.08 29.20 0.0M
2022-07-28 28.93 29.13 28.93 29.13 0.0M
2022-07-27 28.92 28.98 28.92 28.98 0.0M
2022-07-26 28.91 28.99 28.91 28.99 0.0M
2022-07-25 28.92 28.92 28.90 28.91 0.0M
2022-07-22 28.74 28.94 28.74 28.94 0.0M
2022-07-21 28.58 28.68 28.56 28.68 0.0M
2022-07-20 28.60 28.65 28.60 28.63 0.0M
2022-07-19 28.65 28.65 28.57 28.57 0.0M
2022-07-18 28.65 28.65 28.59 28.59 0.0M
2022-07-15 28.68 28.70 28.66 28.70 0.0M
2022-07-14 28.61 28.61 28.58 28.60 0.0M
2022-07-13 28.63 28.65 28.63 28.63 0.0M
2022-07-12 28.60 28.69 28.60 28.69 0.0M
2022-07-11 28.46 28.58 28.46 28.58 0.0M
2022-07-08 28.55 28.55 28.46 28.46 0.0M
2022-07-07 28.58 28.58 28.54 28.54 0.0M
2022-07-06 28.68 28.71 28.64 28.64 0.0M
2022-07-05 28.55 28.68 28.55 28.68 0.0M
2022-07-04 28.61 28.61 28.55 28.55 0.0M
2022-07-01 28.51 28.69 28.51 28.69 0.0M
2022-06-30 28.36 28.45 28.36 28.45 0.0M
2022-06-29 28.26 28.30 28.22 28.30 0.0M
2022-06-28 28.27 28.27 28.18 28.19 0.0M
2022-06-27 28.34 28.34 28.29 28.31 0.0M
2022-06-24 28.45 28.45 28.38 28.39 0.0M
2022-06-23 28.25 28.45 28.25 28.45 0.0M
2022-06-22 28.12 28.24 28.12 28.24 0.0M
2022-06-21 28.08 28.11 28.08 28.08 0.0M
2022-06-20 28.17 28.17 28.10 28.10 0.0M
2022-06-17 28.11 28.20 28.11 28.20 0.0M
2022-06-16 28.14 28.14 27.95 28.08 0.0M
2022-06-15 27.94 28.01 27.94 28.01 0.0M
2022-06-14 28.08 28.08 27.93 27.93 0.0M
2022-06-13 28.32 28.32 28.08 28.08 0.0M
2022-06-10 28.58 28.58 28.42 28.42 0.0M
2022-06-09 28.65 28.66 28.58 28.58 0.0M
2022-06-08 28.70 28.70 28.68 28.70 0.0M
2022-06-07 28.66 28.72 28.66 28.72 0.0M
2022-06-06 28.82 28.82 28.68 28.68 0.0M
2022-06-03 28.84 28.84 28.79 28.79 0.0M
2022-06-02 28.86 28.86 28.83 28.83 0.0M
2022-06-01 28.93 28.93 28.88 28.88 0.0M
2022-05-31 29.02 29.02 28.91 28.91 0.0M
2022-05-30 29.07 29.07 29.04 29.04 0.0M
2022-05-27 29.10 29.14 29.10 29.12 0.0M
2022-05-26 29.12 29.12 29.09 29.09 0.0M
2022-05-25 29.07 29.09 29.07 29.09 0.0M
2022-05-24 28.93 29.07 28.93 29.07 0.0M
2022-05-23 28.96 28.96 28.91 28.91 0.0M
2022-05-20 28.94 28.99 28.93 28.99 0.0M
2022-05-19 28.89 28.97 28.89 28.97 0.0M
2022-05-18 28.83 28.88 28.81 28.88 0.0M
2022-05-17 28.93 28.93 28.86 28.86 0.0M
2022-05-16 28.96 28.98 28.91 28.98 0.0M
2022-05-13 28.99 28.99 28.94 28.94 0.0M
2022-05-12 28.98 29.01 28.98 29.00 0.0M
2022-05-11 28.87 28.90 28.82 28.82 0.0M
2022-05-10 28.73 28.86 28.73 28.86 0.0M
2022-05-09 28.66 28.71 28.60 28.71 0.0M
2022-05-06 28.76 28.76 28.68 28.68 0.0M
2022-05-05 28.92 28.92 28.72 28.72 0.0M
2022-05-04 28.84 28.87 28.84 28.85 0.0M
2022-05-03 28.86 28.90 28.86 28.90 0.0M
2022-05-02 28.92 28.94 28.89 28.89 0.0M
2022-04-29 29.07 29.07 28.97 28.97 0.0M
2022-04-28 29.15 29.15 29.03 29.03 0.0M
2022-04-27 29.16 29.17 29.15 29.15 0.0M
2022-04-26 29.11 29.22 29.11 29.22 0.0M
2022-04-25 29.10 29.16 29.06 29.16 0.0M
2022-04-22 29.00 29.00 28.98 28.98 0.0M
2022-04-21 29.13 29.13 29.02 29.02 0.0M
2022-04-20 29.04 29.17 29.04 29.14 0.0M
2022-04-19 29.19 29.19 29.10 29.11 0.0M
2022-04-14 29.39 29.39 29.29 29.29 0.0M
2022-04-13 29.33 29.39 29.28 29.39 0.0M
2022-04-12 29.27 29.38 29.22 29.38 0.0M
2022-04-11 29.38 29.38 29.30 29.32 0.0M
2022-04-08 29.50 29.50 29.42 29.45 0.0M
2022-04-07 29.54 29.61 29.51 29.52 0.0M
2022-04-06 29.56 29.56 29.49 29.52 0.0M
2022-04-05 29.80 29.80 29.62 29.62 0.0M
2022-04-04 29.76 29.82 29.76 29.80 0.0M
2022-04-01 29.58 29.78 29.58 29.78 0.0M
2022-03-31 29.80 29.86 29.80 29.85 0.0M
2022-03-30 29.80 29.80 29.70 29.70 0.0M
2022-03-29 29.65 29.73 29.58 29.73 0.0M
2022-03-28 29.62 29.68 29.62 29.68 0.0M
2022-03-25 29.77 29.82 29.66 29.66 0.0M
2022-03-24 29.82 29.82 29.76 29.78 0.0M
2022-03-23 29.75 29.80 29.75 29.80 0.0M
2022-03-22 29.85 29.85 29.78 29.78 0.0M
2022-03-21 30.02 30.02 29.89 29.89 0.0M
2022-03-18 29.97 30.04 29.97 30.04 0.0M
2022-03-17 29.99 29.99 29.96 29.96 0.0M
2022-03-16 29.92 29.99 29.92 29.99 0.0M
2022-03-15 29.99 30.00 29.95 30.00 0.0M
2022-03-14 30.07 30.07 29.99 29.99 0.0M
2022-03-11 30.15 30.15 30.10 30.10 0.0M
2022-03-10 30.23 30.26 30.13 30.13 0.0M
2022-03-09 30.34 30.34 30.25 30.25 0.0M
2022-03-08 30.46 30.46 30.35 30.36 0.0M
2022-03-07 30.61 30.61 30.52 30.52 0.0M
2022-03-04 30.53 30.64 30.53 30.64 0.0M
2022-03-03 30.45 30.51 30.45 30.51 0.0M
2022-03-02 30.69 30.69 30.55 30.55 0.0M
2022-03-01 30.50 30.72 30.50 30.72 0.0M
2022-02-28 30.40 30.45 30.37 30.45 0.0M
2022-02-25 30.33 30.43 30.27 30.27 0.0M
2022-02-24 30.33 30.40 30.33 30.33 0.0M
2022-02-23 30.36 30.36 30.35 30.35 0.0M
2022-02-22 30.49 30.49 30.37 30.38 0.0M
2022-02-21 30.41 30.44 30.41 30.42 0.0M
2022-02-18 30.38 30.42 30.38 30.42 0.0M
2022-02-17 30.34 30.39 30.34 30.39 0.0M
2022-02-16 30.30 30.33 30.30 30.33 0.0M
2022-02-15 30.35 30.35 30.31 30.31 0.0M
2022-02-14 30.43 30.47 30.35 30.35 0.0M
2022-02-11 30.41 30.41 30.34 30.34 0.0M
2022-02-10 30.57 30.57 30.45 30.45 0.0M
2022-02-09 30.55 30.56 30.55 30.56 0.0M
2022-02-08 30.56 30.56 30.52 30.52 0.0M
2022-02-07 30.60 30.60 30.57 30.58 0.0M
2022-02-04 30.73 30.74 30.64 30.64 0.0M
2022-02-03 30.90 30.90 30.76 30.76 0.0M
2022-02-02 30.85 30.90 30.84 30.90 0.0M
2022-02-01 30.86 30.91 30.85 30.85 0.0M
2022-01-31 31.10 31.10 31.06 31.06 0.0M
2022-01-28 31.10 31.11 31.06 31.11 0.0M
2022-01-27 31.08 31.12 31.08 31.12 0.0M
2022-01-26 31.19 31.19 31.17 31.17 0.0M
2022-01-25 31.22 31.22 31.20 31.20 0.0M
2022-01-24 31.20 31.24 31.20 31.24 0.0M
2022-01-21 31.19 31.20 31.18 31.20 0.0M
2022-01-20 31.10 31.13 31.10 31.13 0.0M
2022-01-19 31.08 31.12 31.08 31.12 0.0M
2022-01-18 31.15 31.16 31.13 31.13 0.0M
2022-01-17 31.20 31.20 31.17 31.17 0.0M
2022-01-14 31.31 31.31 31.25 31.25 0.0M
2022-01-13 31.26 31.30 31.26 31.30 0.0M
2022-01-12 31.25 31.28 31.25 31.28 0.0M
2022-01-11 31.28 31.28 31.24 31.24 0.0M
2022-01-10 31.21 31.23 31.21 31.22 0.0M
2022-01-07 31.31 31.31 31.23 31.23 0.0M
2022-01-06 31.35 31.35 31.29 31.32 0.0M
2022-01-05 31.41 31.41 31.39 31.39 0.0M
2022-01-04 31.45 31.45 31.38 31.38 0.0M
2022-01-03 31.55 31.55 31.48 31.48 0.0M