SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF

GIN
🏛️ Alemania →
31.34
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
2021-12-30 33.41 33.44 33.28 33.37 0.0M
2021-12-29 33.47 33.57 33.25 33.32 0.0M
2021-12-28 33.30 33.54 33.07 33.43 0.0M
2021-12-27 33.28 33.34 33.15 33.26 0.0M
2021-12-23 33.15 33.26 33.12 33.24 0.0M
2021-12-22 33.14 33.14 32.98 33.10 0.0M
2021-12-21 33.23 33.23 32.85 33.02 0.1M
2021-12-20 33.39 33.39 32.98 33.06 0.0M
2021-12-17 33.36 33.48 33.19 33.35 0.0M
2021-12-16 33.36 33.52 33.27 33.44 0.0M
2021-12-15 33.43 33.43 33.18 33.32 0.0M
2021-12-14 33.34 33.34 33.05 33.16 0.0M
2021-12-13 33.25 33.37 33.21 33.24 0.0M
2021-12-10 33.15 33.27 33.03 33.20 0.0M
2021-12-09 33.14 33.22 33.14 33.22 0.0M
2021-12-08 33.33 33.42 33.08 33.08 0.0M
2021-12-07 33.18 33.50 33.18 33.47 0.0M
2021-12-06 32.96 33.20 32.83 33.16 0.0M
2021-12-03 32.68 32.78 32.53 32.76 0.0M
2021-12-02 32.57 32.70 32.50 32.70 0.0M
2021-12-01 32.80 32.80 32.58 32.79 0.0M
2021-11-30 32.73 32.84 32.53 32.80 0.0M
2021-11-29 32.70 32.92 32.70 32.85 0.0M
2021-11-26 32.94 32.94 32.62 32.62 0.0M
2021-11-25 33.27 33.38 33.19 33.38 0.0M
2021-11-24 33.15 33.32 33.12 33.26 0.0M
2021-11-23 33.17 33.17 32.94 33.09 0.0M
2021-11-22 33.02 33.24 33.02 33.24 0.0M
2021-11-19 32.95 33.06 32.75 33.00 0.0M
2021-11-18 32.90 32.90 32.42 32.42 0.0M
2021-11-17 33.05 33.06 32.77 32.77 0.0M
2021-11-16 33.07 33.14 32.99 33.05 0.0M
2021-11-15 33.14 33.14 32.91 32.96 0.0M
2021-11-12 33.13 33.13 32.90 32.97 0.0M
2021-11-11 32.88 33.02 32.85 32.90 0.0M
2021-11-10 32.83 32.98 32.78 32.98 0.0M
2021-11-09 32.69 32.86 32.68 32.86 0.0M
2021-11-08 32.85 32.86 32.64 32.71 0.0M
2021-11-05 32.58 32.93 32.58 32.83 0.0M
2021-11-04 32.70 33.08 32.66 33.08 0.0M
2021-11-03 32.55 32.72 32.55 32.59 0.0M
2021-11-02 32.54 32.81 32.45 32.65 0.1M
2021-11-01 32.39 32.62 32.39 32.59 0.0M
2021-10-29 32.21 32.68 32.17 32.68 0.0M
2021-10-28 32.55 32.55 32.27 32.27 0.0M
2021-10-27 32.47 32.76 32.42 32.56 0.0M
2021-10-26 32.24 32.56 32.19 32.56 0.0M
2021-10-25 32.20 32.26 32.17 32.26 0.0M
2021-10-22 32.05 32.14 32.04 32.13 0.0M
2021-10-21 31.96 32.13 31.96 32.01 0.0M
2021-10-20 32.04 32.12 32.02 32.02 0.0M
2021-10-19 32.09 32.17 31.95 32.05 0.0M
2021-10-18 32.39 32.39 32.10 32.23 0.0M
2021-10-15 32.14 32.40 32.04 32.27 0.0M
2021-10-14 31.96 32.11 31.86 32.11 0.0M
2021-10-13 31.85 31.98 31.69 31.69 0.0M
2021-10-12 31.58 31.94 31.58 31.94 0.0M
2021-10-11 31.75 31.87 31.75 31.85 0.0M
2021-10-08 31.94 32.00 31.80 31.89 0.0M
2021-10-07 31.97 32.17 31.95 32.03 0.0M
2021-10-06 31.69 31.84 31.51 31.84 0.0M
2021-10-05 31.80 31.90 31.73 31.85 0.0M
2021-10-04 31.73 31.73 31.50 31.67 0.0M
2021-10-01 32.30 32.30 31.62 31.76 0.0M
2021-09-30 32.47 32.51 32.14 32.14 0.0M
2021-09-29 32.17 32.45 32.17 32.45 0.0M
2021-09-28 32.72 32.72 32.14 32.14 0.0M
2021-09-27 32.49 32.65 32.49 32.63 0.0M
2021-09-24 32.69 32.69 32.50 32.55 0.0M
2021-09-23 32.75 32.83 32.69 32.72 0.0M
2021-09-22 32.64 32.75 32.55 32.75 0.0M
2021-09-21 32.41 32.74 32.41 32.65 0.0M
2021-09-20 32.55 32.60 32.44 32.44 0.0M
2021-09-17 32.81 32.83 32.75 32.83 0.0M
2021-09-16 32.75 32.95 32.70 32.71 0.0M
2021-09-15 32.66 32.77 32.39 32.39 0.0M
2021-09-14 32.66 32.72 32.61 32.65 0.0M
2021-09-13 32.66 32.79 32.66 32.79 0.0M
2021-09-10 32.69 32.69 32.56 32.56 0.0M
2021-09-09 32.69 32.77 32.66 32.72 0.0M
2021-09-08 32.62 32.74 32.62 32.65 0.0M
2021-09-07 32.73 32.75 32.64 32.64 0.0M
2021-09-06 32.52 32.81 32.52 32.78 0.0M
2021-09-03 32.68 32.82 32.68 32.74 0.0M
2021-09-02 32.57 32.75 32.54 32.66 0.0M
2021-09-01 32.59 32.62 32.44 32.44 0.0M
2021-08-31 32.57 32.64 32.45 32.64 0.0M
2021-08-30 32.57 32.59 32.43 32.59 0.0M
2021-08-27 32.50 32.74 32.46 32.55 0.0M
2021-08-26 32.53 32.55 32.44 32.46 0.0M
2021-08-25 32.79 32.83 32.46 32.59 0.0M
2021-08-24 32.98 32.98 32.73 32.76 0.0M
2021-08-23 32.89 32.95 32.83 32.86 0.0M
2021-08-20 32.87 32.93 32.72 32.88 0.0M
2021-08-19 32.79 32.93 32.72 32.72 0.0M
2021-08-18 32.87 33.05 32.84 32.88 0.0M
2021-08-17 32.74 32.89 32.67 32.83 0.0M
2021-08-16 32.79 32.86 32.60 32.74 0.0M
2021-08-13 32.84 32.90 32.81 32.83 0.0M
2021-08-12 32.72 32.89 32.72 32.85 0.0M
2021-08-11 32.71 32.94 32.54 32.68 0.0M
2021-08-10 32.34 32.57 32.34 32.57 0.0M
2021-08-09 32.17 32.43 32.17 32.39 0.0M
2021-08-06 32.33 32.48 32.31 32.39 0.0M
2021-08-05 32.55 32.55 32.29 32.35 0.0M
2021-08-04 32.49 32.58 32.48 32.52 0.0M
2021-08-03 32.36 32.59 32.36 32.48 0.0M
2021-08-02 32.27 32.49 32.16 32.36 0.0M
2021-07-30 32.18 32.35 32.13 32.28 0.0M
2021-07-29 32.35 32.39 32.28 32.28 0.0M
2021-07-28 32.41 32.48 32.38 32.42 0.0M
2021-07-27 32.52 32.52 32.32 32.32 0.0M
2021-07-26 32.53 32.53 32.12 32.34 0.0M
2021-07-23 32.36 32.47 32.25 32.47 0.0M
2021-07-22 32.35 32.40 32.29 32.40 0.0M
2021-07-21 32.26 32.32 32.21 32.21 0.0M
2021-07-20 32.13 32.26 32.09 32.25 0.0M
2021-07-19 32.44 32.45 32.16 32.16 0.0M
2021-07-16 32.64 32.64 32.38 32.48 0.0M
2021-07-15 32.28 32.48 32.23 32.38 0.0M
2021-07-14 32.32 32.32 32.17 32.23 0.0M
2021-07-13 32.22 32.49 32.21 32.32 0.0M
2021-07-12 32.31 32.38 32.15 32.32 0.0M
2021-07-09 32.33 32.33 32.08 32.21 0.0M
2021-07-08 32.31 32.35 32.00 32.11 0.0M
2021-07-07 32.25 32.42 32.15 32.42 0.0M
2021-07-06 32.25 32.40 32.01 32.01 0.0M
2021-07-05 32.39 32.39 32.14 32.30 0.0M
2021-07-02 32.31 32.42 32.14 32.39 0.0M
2021-07-01 32.01 32.13 31.80 31.99 0.0M
2021-06-30 32.01 32.01 31.78 31.99 0.0M
2021-06-29 31.82 32.11 31.82 31.90 0.0M
2021-06-28 32.11 32.18 31.87 31.87 0.0M
2021-06-25 32.10 32.10 31.72 31.72 0.0M
2021-06-24 32.06 32.07 31.96 32.03 0.0M
2021-06-23 32.13 32.13 31.94 31.94 0.0M
2021-06-22 32.12 32.19 32.06 32.09 0.0M
2021-06-21 32.15 32.15 31.98 32.08 0.0M
2021-06-18 32.16 32.16 32.05 32.05 0.0M
2021-06-17 31.96 32.13 31.96 32.13 0.0M
2021-06-16 31.84 31.94 31.84 31.85 0.0M
2021-06-15 31.79 31.97 31.73 31.73 0.0M
2021-06-14 32.01 32.01 31.81 31.83 0.0M
2021-06-11 31.77 31.93 31.77 31.93 0.0M
2021-06-10 31.69 31.80 31.62 31.64 0.0M
2021-06-09 31.41 31.67 31.37 31.57 0.0M
2021-06-08 31.47 31.53 31.39 31.39 0.0M
2021-06-07 31.56 31.79 31.45 31.79 0.0M
2021-06-04 31.57 31.61 31.52 31.52 0.0M
2021-06-03 31.44 31.55 31.24 31.51 0.0M
2021-06-02 31.12 31.36 31.12 31.36 0.0M
2021-06-01 31.18 31.30 31.10 31.10 0.0M
2021-05-31 31.36 31.36 31.17 31.17 0.0M
2021-05-28 31.32 31.43 31.32 31.37 0.0M
2021-05-27 31.19 31.41 31.12 31.29 0.0M
2021-05-26 31.09 31.14 31.04 31.12 0.0M
2021-05-25 30.99 31.08 30.92 31.06 0.0M
2021-05-21 30.95 31.04 30.80 30.93 0.0M
2021-05-20 30.70 30.88 30.64 30.85 0.0M
2021-05-19 30.60 30.69 30.53 30.64 0.0M
2021-05-18 30.96 30.96 30.85 30.93 0.0M
2021-05-17 31.14 31.19 30.95 30.95 0.0M
2021-05-14 31.20 31.20 31.03 31.20 0.0M
2021-05-13 30.91 31.09 30.80 31.08 0.0M
2021-05-12 31.13 31.18 31.09 31.10 0.0M
2021-05-11 31.41 31.41 31.02 31.08 0.0M
2021-05-10 31.46 31.46 31.27 31.42 0.0M
2021-05-07 31.50 31.50 31.33 31.33 0.0M
2021-05-06 31.40 31.40 31.27 31.28 0.0M
2021-05-05 31.33 31.39 31.25 31.31 0.0M
2021-05-04 31.33 31.45 31.10 31.22 0.0M
2021-05-03 31.13 31.27 31.06 31.27 0.0M
2021-04-30 30.82 31.00 30.82 31.00 0.0M
2021-04-29 30.82 30.82 30.75 30.75 0.0M
2021-04-28 31.00 31.00 30.82 30.82 0.0M
2021-04-27 31.05 31.25 30.98 31.00 0.0M
2021-04-26 30.92 31.00 30.87 30.98 0.0M
2021-04-23 31.04 31.04 30.85 30.94 0.0M
2021-04-22 31.18 31.18 30.99 31.02 0.0M
2021-04-21 31.07 31.18 31.07 31.17 0.0M
2021-04-20 30.99 31.04 30.88 30.98 0.0M
2021-04-19 31.14 31.14 30.97 31.02 0.0M
2021-04-16 31.13 31.20 31.09 31.12 0.0M
2021-04-15 31.00 31.19 31.00 31.15 0.0M
2021-04-14 31.03 31.03 30.92 30.92 0.0M
2021-04-13 31.09 31.09 30.91 31.07 0.0M
2021-04-12 30.61 31.09 30.61 31.07 0.0M
2021-04-09 31.04 31.25 30.96 31.01 0.0M
2021-04-08 31.00 31.11 30.99 31.09 0.0M
2021-04-07 31.08 31.08 30.90 30.99 0.0M
2021-04-06 31.13 31.13 30.97 31.04 0.0M
2021-04-01 31.08 31.08 30.95 30.99 0.0M
2021-03-31 31.18 31.28 31.14 31.17 0.0M
2021-03-30 31.26 31.30 31.14 31.22 0.0M
2021-03-29 31.14 31.22 31.13 31.17 0.0M
2021-03-26 31.03 31.08 30.99 31.07 0.0M
2021-03-25 30.91 30.94 30.72 30.94 0.0M
2021-03-24 30.66 30.84 30.56 30.74 0.0M
2021-03-23 30.62 30.84 30.60 30.71 0.0M
2021-03-22 30.61 30.68 30.56 30.68 0.0M
2021-03-19 30.59 30.71 30.59 30.71 0.0M
2021-03-18 30.47 30.55 30.29 30.50 0.0M
2021-03-17 30.74 30.74 30.58 30.61 0.0M
2021-03-16 30.68 30.75 30.65 30.71 0.0M
2021-03-15 30.57 30.65 30.52 30.59 0.0M
2021-03-12 30.54 30.59 30.47 30.47 0.0M
2021-03-11 30.58 30.60 30.30 30.60 0.0M
2021-03-10 30.46 30.57 30.42 30.56 0.1M
2021-03-09 30.46 30.51 30.37 30.51 0.0M
2021-03-08 30.27 30.42 30.18 30.42 0.0M
2021-03-05 29.99 30.01 29.90 30.01 0.0M
2021-03-04 29.85 30.02 29.77 29.95 0.0M
2021-03-03 29.92 29.97 29.72 29.78 0.0M
2021-03-02 29.94 29.95 29.78 29.78 0.0M
2021-03-01 29.70 29.98 29.70 29.96 0.0M
2021-02-26 29.59 29.69 29.52 29.69 0.0M
2021-02-25 29.91 29.91 29.58 29.61 0.0M
2021-02-24 29.92 29.94 29.77 29.89 0.0M
2021-02-23 29.83 29.83 29.73 29.76 0.0M
2021-02-22 29.96 29.96 29.80 29.80 0.0M
2021-02-19 30.03 30.06 29.92 29.92 0.0M
2021-02-18 30.22 30.24 29.99 30.05 0.0M
2021-02-17 30.26 30.26 30.14 30.18 0.0M
2021-02-16 30.29 30.30 30.12 30.12 0.0M
2021-02-15 30.28 30.32 30.21 30.27 0.0M
2021-02-12 30.18 30.21 30.15 30.19 0.0M
2021-02-11 30.24 30.31 30.03 30.26 0.0M
2021-02-10 30.23 30.29 30.12 30.12 0.0M
2021-02-09 30.27 30.27 30.07 30.23 0.0M
2021-02-08 30.33 30.38 30.26 30.28 0.0M
2021-02-05 30.43 30.48 30.24 30.37 0.0M
2021-02-04 30.23 30.35 30.19 30.35 0.0M
2021-02-03 30.24 30.30 30.24 30.26 0.0M
2021-02-02 30.02 30.30 30.02 30.27 0.0M
2021-02-01 29.64 29.96 29.64 29.90 0.0M
2021-01-29 29.84 29.87 29.65 29.81 0.0M
2021-01-28 29.80 30.04 29.75 30.04 0.0M
2021-01-27 30.00 30.04 29.88 29.88 0.0M
2021-01-26 30.16 30.24 30.05 30.12 0.0M
2021-01-25 29.97 30.14 29.83 30.07 0.0M
2021-01-22 29.97 30.00 29.87 29.93 0.0M
2021-01-21 30.26 30.30 30.11 30.11 0.0M
2021-01-20 30.15 30.21 30.08 30.12 0.0M
2021-01-19 30.21 30.21 30.12 30.13 0.0M
2021-01-18 30.28 30.28 30.20 30.26 0.0M
2021-01-15 30.13 30.15 29.97 30.11 0.0M
2021-01-14 30.32 30.33 30.17 30.17 0.0M
2021-01-13 29.96 30.22 29.85 30.22 0.0M
2021-01-12 30.01 30.04 29.93 29.96 0.0M
2021-01-11 30.04 30.08 29.96 30.00 0.0M
2021-01-08 29.99 30.05 29.97 29.98 0.0M
2021-01-07 29.83 29.93 29.81 29.83 0.0M
2021-01-06 29.67 29.82 29.65 29.82 0.0M
2021-01-05 29.65 29.81 29.59 29.72 0.0M
2021-01-04 29.94 29.94 29.70 29.85 0.0M