SPDR S&P 500 Low Volatility UCITS ETF

USLV
🏛️ Alemania →
70.02
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
2025-09-26 69.88 70.09 69.81 70.02 0.0M
2025-09-25 69.69 70.06 69.62 69.70 0.0M
2025-09-24 69.32 69.66 69.28 69.60 0.0M
2025-09-23 68.79 68.99 68.79 68.96 0.0M
2025-09-22 69.25 69.26 69.00 69.00 0.0M
2025-09-19 69.20 69.48 69.07 69.26 0.0M
2025-09-18 69.34 69.37 69.16 69.37 0.0M
2025-09-17 68.74 69.30 68.74 69.28 0.0M
2025-09-16 69.57 69.58 69.02 69.02 0.0M
2025-09-15 70.50 70.60 70.04 70.04 0.0M
2025-09-12 70.59 70.76 70.59 70.62 0.0M
2025-09-11 70.04 70.49 69.97 70.49 0.0M
2025-09-10 70.34 70.34 69.79 69.83 0.0M
2025-09-09 70.10 70.26 70.05 70.26 0.0M
2025-09-08 70.37 70.46 69.95 70.02 0.0M
2025-09-05 70.95 70.95 70.32 70.34 0.0M
2025-09-04 70.67 71.08 70.67 70.94 0.0M
2025-09-03 70.56 70.73 70.35 70.41 0.0M
2025-09-02 70.81 71.04 70.74 70.74 0.0M
2025-09-01 70.85 70.89 70.65 70.89 0.0M
2025-08-29 70.76 70.81 70.70 70.70 0.0M
2025-08-28 71.67 71.67 70.59 70.62 0.0M
2025-08-27 71.32 71.55 71.32 71.49 0.0M
2025-08-26 71.20 71.37 70.92 70.96 0.0M
2025-08-25 71.51 71.61 71.12 71.12 0.0M
2025-08-22 72.15 72.45 71.48 71.66 0.0M
2025-08-21 72.16 72.16 71.80 72.11 0.0M
2025-08-20 71.69 72.32 71.49 71.84 0.0M
2025-08-19 70.42 71.33 70.42 71.12 0.0M
2025-08-18 70.55 70.86 70.55 70.73 0.0M
2025-08-15 70.90 70.90 70.53 70.53 0.0M
2025-08-14 70.95 71.27 70.95 71.10 0.0M
2025-08-13 70.40 70.77 70.40 70.70 0.0M
2025-08-12 71.20 71.22 70.34 70.40 0.0M
2025-08-11 71.20 71.40 71.01 71.01 0.0M
2025-08-08 70.97 71.29 70.86 70.88 0.0M
2025-08-07 70.53 71.05 70.53 70.72 0.0M
2025-08-06 71.18 71.18 70.56 70.88 0.0M
2025-08-05 71.19 71.31 70.99 70.99 0.0M
2025-08-04 70.54 71.02 70.31 71.02 0.0M
2025-08-01 71.29 71.33 70.19 70.31 0.0M
2025-07-31 71.47 71.88 71.26 71.63 0.0M
2025-07-30 71.27 71.94 71.24 71.82 0.0M
2025-07-29 71.02 71.44 70.95 71.44 0.0M
2025-07-28 70.88 71.17 70.85 71.02 0.0M
2025-07-25 70.51 70.73 70.50 70.55 0.0M
2025-07-24 70.24 70.52 70.18 70.52 0.0M
2025-07-23 70.74 70.94 70.44 70.44 0.0M
2025-07-22 70.10 70.60 69.95 70.20 0.0M
2025-07-21 70.32 70.34 70.01 70.14 0.0M
2025-07-18 70.45 70.49 70.06 70.25 0.0M
2025-07-17 70.06 70.30 70.06 70.25 0.0M
2025-07-16 69.48 70.02 69.11 69.11 0.0M
2025-07-15 70.06 70.15 69.84 69.84 0.0M
2025-07-14 69.53 69.98 69.53 69.93 0.0M
2025-07-11 70.08 70.08 69.61 69.61 0.0M
2025-07-10 69.46 70.25 69.46 70.25 0.0M
2025-07-09 69.57 69.81 69.43 69.55 0.0M
2025-07-08 69.70 69.88 69.63 69.79 0.0M
2025-07-07 69.71 70.09 69.71 69.92 0.0M
2025-07-04 69.57 69.70 69.46 69.51 0.0M
2025-07-03 69.32 69.81 69.32 69.81 0.0M
2025-07-02 70.13 70.27 69.15 69.15 0.0M
2025-07-01 69.66 70.18 69.15 70.02 0.0M
2025-06-30 69.30 69.35 69.15 69.22 0.0M
2025-06-27 69.30 69.49 68.99 69.36 0.0M
2025-06-26 69.00 69.16 68.89 69.16 0.0M
2025-06-25 70.48 70.48 69.59 69.59 0.0M
2025-06-24 70.64 70.64 70.05 70.15 0.0M
2025-06-23 70.24 70.65 70.07 70.26 0.0M
2025-06-20 69.57 70.39 69.57 70.35 0.0M
2025-06-19 70.31 70.31 69.76 69.82 0.0M
2025-06-18 70.21 70.26 70.02 70.08 0.0M
2025-06-17 69.93 70.19 69.82 70.14 0.0M
2025-06-16 70.38 70.50 70.24 70.24 0.0M
2025-06-13 70.50 71.14 70.50 70.75 0.0M
2025-06-12 70.54 70.64 69.97 70.53 0.0M
2025-06-11 71.49 71.49 71.01 71.01 0.0M
2025-06-10 71.55 71.55 71.18 71.52 0.0M
2025-06-09 71.76 71.81 71.07 71.32 0.0M
2025-06-06 71.48 72.04 71.45 71.66 0.0M
2025-06-05 71.56 71.72 70.93 71.26 0.0M
2025-06-04 72.30 72.32 71.80 71.89 0.0M
2025-06-03 72.07 72.27 71.84 72.00 0.0M
2025-06-02 72.16 72.16 71.69 71.77 0.0M
2025-05-30 72.28 72.58 72.09 72.43 0.0M
2025-05-29 72.77 72.77 71.78 71.78 0.0M
2025-05-28 72.62 72.66 72.32 72.32 0.0M
2025-05-27 72.13 72.45 72.03 72.30 0.0M
2025-05-26 71.78 72.05 71.77 71.89 0.0M
2025-05-23 71.93 71.93 71.30 71.61 0.0M
2025-05-22 72.42 72.45 71.70 72.03 0.0M
2025-05-21 72.92 72.92 72.45 72.58 0.0M
2025-05-20 73.66 73.70 73.36 73.65 0.0M
2025-05-19 73.22 73.47 72.93 73.47 0.0M
2025-05-16 72.88 73.66 72.83 73.66 0.0M
2025-05-15 71.34 72.73 71.34 72.73 0.0M
2025-05-14 71.85 72.02 71.26 71.47 0.0M
2025-05-13 73.15 73.30 72.57 72.58 0.0M
2025-05-12 73.44 73.99 72.89 72.97 0.1M
2025-05-09 72.42 72.54 72.04 72.22 0.0M
2025-05-08 72.49 72.85 72.16 72.68 0.0M
2025-05-07 71.54 71.96 71.54 71.96 0.0M
2025-05-06 71.76 71.80 71.34 71.80 0.0M
2025-05-05 72.00 72.00 71.38 71.96 0.0M
2025-05-02 72.19 72.19 71.59 71.77 0.0M
2025-04-30 71.24 71.50 70.58 71.50 0.0M
2025-04-29 70.99 70.99 70.42 70.73 0.0M
2025-04-28 70.42 70.77 70.42 70.58 0.0M
2025-04-25 71.32 71.32 70.12 70.17 0.0M
2025-04-24 71.02 71.02 70.39 70.94 0.0M
2025-04-23 71.71 71.81 71.00 71.00 0.0M
2025-04-22 69.45 70.13 69.23 70.13 0.0M
2025-04-17 70.87 71.09 70.52 71.09 0.0M
2025-04-16 70.96 71.44 70.96 71.44 0.0M
2025-04-15 71.72 71.96 71.37 71.85 0.0M
2025-04-14 70.40 71.50 70.38 71.23 0.0M
2025-04-11 69.67 69.82 68.62 69.27 0.0M
2025-04-10 72.62 72.62 70.08 70.08 0.0M
2025-04-09 69.05 69.32 67.61 68.28 0.0M
2025-04-08 71.03 72.19 70.92 71.74 0.0M
2025-04-07 69.04 71.54 68.23 70.45 0.0M
2025-04-04 74.73 75.04 73.41 73.41 0.0M
2025-04-03 74.87 75.62 74.49 75.34 0.0M
2025-04-02 77.28 77.45 76.93 77.06 0.0M
2025-04-01 77.32 77.45 76.92 77.32 0.0M
2025-03-31 76.15 77.17 76.02 76.99 0.0M
2025-03-28 76.68 76.97 76.35 76.38 0.0M
2025-03-27 76.71 76.99 76.38 76.77 0.0M
2025-03-26 75.70 76.44 75.70 76.31 0.0M
2025-03-25 75.88 76.07 75.55 75.55 0.0M
2025-03-24 75.56 76.04 75.44 75.99 0.0M
2025-03-21 75.69 75.69 75.02 75.21 0.0M
2025-03-20 75.43 75.78 75.43 75.62 0.0M
2025-03-19 75.08 75.46 75.06 75.44 0.0M
2025-03-18 75.15 75.20 74.82 74.82 0.0M
2025-03-17 74.45 75.06 74.18 74.98 0.0M
2025-03-14 74.33 74.58 73.64 74.39 0.0M
2025-03-13 73.66 74.30 73.66 74.03 0.0M
2025-03-12 74.94 74.96 73.54 73.82 0.0M
2025-03-11 76.56 76.56 74.63 74.63 0.0M
2025-03-10 76.38 77.58 75.86 77.04 0.0M
2025-03-07 75.93 76.05 75.56 76.03 0.0M
2025-03-06 76.30 76.30 75.50 76.02 0.0M
2025-03-05 77.27 77.56 76.12 76.12 0.0M
2025-03-04 80.00 80.10 79.12 79.12 0.0M
2025-03-03 80.02 80.32 79.62 79.94 0.0M
2025-02-28 79.51 79.77 79.10 79.35 0.0M
2025-02-27 78.75 79.38 78.60 79.38 0.0M
2025-02-26 78.99 79.03 78.63 78.70 0.0M
2025-02-25 78.55 78.80 78.36 78.80 0.0M
2025-02-24 78.06 78.66 78.06 78.61 0.0M
2025-02-21 77.49 78.25 77.49 78.25 0.0M
2025-02-20 77.91 78.07 77.45 77.45 0.0M
2025-02-19 77.76 78.01 77.50 78.01 0.0M
2025-02-18 77.36 77.41 77.13 77.34 0.0M
2025-02-17 77.32 77.32 77.08 77.24 0.0M
2025-02-14 78.10 78.10 77.29 77.29 0.0M
2025-02-13 77.50 77.71 77.48 77.68 0.0M
2025-02-12 78.28 78.28 77.35 77.63 0.0M
2025-02-11 77.91 78.22 77.74 77.83 0.0M
2025-02-10 78.06 78.06 77.77 77.91 0.0M
2025-02-07 77.30 77.78 77.30 77.78 0.0M
2025-02-06 77.54 77.87 77.54 77.55 0.0M
2025-02-05 76.34 77.04 76.34 76.88 0.0M
2025-02-04 77.53 77.53 76.67 76.88 0.0M
2025-02-03 77.41 77.50 76.92 77.50 0.0M
2025-01-31 76.97 77.24 76.87 76.92 0.0M
2025-01-30 76.46 76.71 76.46 76.65 0.0M
2025-01-29 76.39 76.72 76.28 76.49 0.0M
2025-01-28 76.75 77.22 76.66 76.66 0.0M
2025-01-27 75.96 76.06 75.50 76.06 0.0M
2025-01-24 75.76 75.76 75.27 75.44 0.0M
2025-01-23 76.08 76.15 75.80 75.80 0.0M
2025-01-22 76.66 76.66 76.21 76.23 0.0M
2025-01-21 76.32 76.80 76.32 76.80 0.0M
2025-01-20 76.78 76.78 76.06 76.21 0.0M
2025-01-17 76.82 77.12 76.60 76.97 0.0M
2025-01-16 75.52 76.10 75.52 76.10 0.0M
2025-01-15 74.81 75.68 74.81 75.52 0.0M
2025-01-14 74.90 74.94 74.68 74.78 0.0M
2025-01-13 74.61 74.83 74.55 74.79 0.0M
2025-01-10 75.35 75.35 74.60 74.60 0.0M
2025-01-09 75.25 75.32 75.17 75.32 0.0M
2025-01-08 74.87 75.05 74.70 75.05 0.0M
2025-01-07 74.13 74.67 73.84 74.66 0.0M
2025-01-06 75.52 75.62 74.70 74.70 0.0M
2025-01-03 75.57 75.86 75.35 75.86 0.0M
2025-01-02 75.33 76.22 75.33 76.22 0.0M