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
2023-12-29 62.11 62.22 62.00 62.12 0.0M
2023-12-28 61.62 61.87 61.40 61.87 0.0M
2023-12-27 61.90 61.90 61.48 61.51 0.0M
2023-12-22 61.51 61.95 61.49 61.95 0.0M
2023-12-21 61.67 61.67 61.37 61.46 0.0M
2023-12-20 62.25 62.38 61.93 61.98 0.0M
2023-12-19 62.33 62.33 62.05 62.13 0.0M
2023-12-18 62.17 62.42 62.11 62.33 0.0M
2023-12-15 62.35 62.63 62.11 62.11 0.0M
2023-12-14 63.88 63.88 62.48 62.48 0.1M
2023-12-13 63.35 63.66 63.35 63.66 0.0M
2023-12-12 63.11 63.20 63.02 63.20 0.0M
2023-12-11 62.71 63.20 62.56 63.20 0.0M
2023-12-08 62.60 62.87 62.55 62.55 0.0M
2023-12-07 62.64 62.65 62.62 62.62 0.0M
2023-12-06 62.52 62.65 62.41 62.47 0.0M
2023-12-05 62.62 62.64 62.29 62.59 0.0M
2023-12-04 62.20 62.75 62.18 62.62 0.0M
2023-12-01 61.73 62.04 61.71 62.04 0.0M
2023-11-30 60.74 61.37 60.74 61.37 0.0M
2023-11-29 60.87 61.00 60.82 60.82 0.0M
2023-11-28 61.12 61.12 60.94 61.03 0.0M
2023-11-27 61.23 61.25 61.19 61.25 0.0M
2023-11-24 61.36 61.42 61.26 61.33 0.0M
2023-11-23 61.26 61.42 61.25 61.37 0.0M
2023-11-22 60.96 61.51 60.96 61.40 0.0M
2023-11-21 60.45 60.75 60.45 60.75 0.0M
2023-11-20 60.64 60.64 60.48 60.54 0.0M
2023-11-17 61.22 61.22 60.85 60.87 0.0M
2023-11-16 60.96 61.04 60.81 61.04 0.0M
2023-11-15 60.88 61.05 60.84 60.84 0.0M
2023-11-14 61.08 61.08 60.77 61.00 0.0M
2023-11-13 60.96 61.12 60.96 61.12 0.0M
2023-11-10 61.08 61.08 60.81 61.00 0.0M
2023-11-09 60.98 61.24 60.83 60.83 0.0M
2023-11-08 61.24 61.29 60.87 60.89 0.0M
2023-11-07 61.00 61.31 61.00 61.30 0.0M
2023-11-06 61.12 61.12 60.94 61.01 0.0M
2023-11-03 61.30 61.35 61.19 61.31 0.0M
2023-11-02 60.64 61.22 60.34 61.22 0.0M
2023-11-01 60.35 60.81 60.35 60.81 0.0M
2023-10-31 59.66 60.21 59.66 60.21 0.0M
2023-10-30 59.76 59.76 59.53 59.53 0.0M
2023-10-27 60.36 60.36 59.70 59.70 0.0M
2023-10-26 60.51 60.90 60.43 60.81 0.0M
2023-10-25 59.98 60.42 59.98 60.42 0.0M
2023-10-24 59.09 60.09 59.06 60.08 0.0M
2023-10-23 60.02 60.02 59.65 59.67 0.0M
2023-10-20 60.29 60.47 60.22 60.38 0.0M
2023-10-19 61.10 61.10 60.54 60.71 0.0M
2023-10-18 61.11 61.46 61.11 61.39 0.0M
2023-10-17 61.30 61.44 61.05 61.24 0.0M
2023-10-16 61.00 61.42 60.91 61.31 0.0M
2023-10-13 60.47 60.78 60.30 60.78 0.0M
2023-10-12 60.81 60.96 60.47 60.47 0.0M
2023-10-11 60.81 60.98 60.47 60.47 0.0M
2023-10-10 60.79 60.96 60.54 60.91 0.0M
2023-10-09 59.98 60.43 59.90 60.43 0.0M
2023-10-06 60.03 60.06 59.33 59.64 0.0M
2023-10-05 60.44 60.44 60.17 60.17 0.0M
2023-10-04 60.19 60.24 59.97 59.97 0.0M
2023-10-03 60.49 60.51 60.00 60.12 0.0M
2023-10-02 60.84 60.84 60.33 60.33 0.0M
2023-09-29 60.92 60.94 60.82 60.94 0.0M
2023-09-28 61.41 61.41 60.95 61.02 0.0M
2023-09-27 61.49 61.63 61.38 61.38 0.0M
2023-09-26 62.00 62.00 61.62 61.62 0.0M
2023-09-25 61.96 62.05 61.86 62.05 0.0M
2023-09-22 62.07 62.13 62.02 62.13 0.0M
2023-09-21 62.84 62.84 62.38 62.38 0.0M
2023-09-20 62.46 62.73 62.46 62.73 0.0M
2023-09-19 62.54 62.54 62.40 62.44 0.0M
2023-09-18 62.63 62.66 62.48 62.52 0.0M
2023-09-15 63.12 63.20 62.74 62.74 0.0M
2023-09-14 62.02 62.75 62.02 62.74 0.0M
2023-09-13 61.82 61.98 61.72 61.98 0.0M
2023-09-12 61.85 62.00 61.85 61.85 0.0M
2023-09-11 61.81 61.81 61.77 61.78 0.0M
2023-09-08 61.73 61.90 61.69 61.82 0.0M
2023-09-07 61.21 61.85 61.21 61.85 0.0M
2023-09-06 61.31 61.36 61.11 61.29 0.0M
2023-09-05 61.76 62.05 61.60 61.63 0.0M
2023-09-04 61.69 61.69 61.56 61.57 0.0M
2023-09-01 61.61 61.86 61.61 61.69 0.0M
2023-08-31 61.67 61.98 61.67 61.87 0.0M
2023-08-30 61.83 61.83 61.52 61.55 0.0M
2023-08-29 61.95 61.97 61.65 61.65 0.0M
2023-08-28 61.69 61.94 61.69 61.84 0.0M
2023-08-25 61.64 61.87 61.40 61.87 0.0M
2023-08-24 61.28 61.60 61.24 61.56 0.0M
2023-08-23 61.10 61.42 61.10 61.13 0.0M
2023-08-22 60.80 61.09 60.80 61.02 0.0M
2023-08-21 61.18 61.24 60.81 60.83 0.0M
2023-08-18 61.16 61.37 61.08 61.37 0.0M
2023-08-17 61.62 61.81 61.36 61.45 0.0M
2023-08-16 61.34 61.70 61.31 61.70 0.0M
2023-08-15 61.93 61.93 61.47 61.60 0.0M
2023-08-14 62.25 62.52 62.06 62.06 0.0M
2023-08-11 61.62 61.92 61.55 61.92 0.0M
2023-08-10 61.89 61.89 61.53 61.86 0.0M
2023-08-09 61.73 62.05 61.68 61.85 0.0M
2023-08-08 61.78 61.98 61.60 61.60 0.0M
2023-08-07 61.64 61.82 61.45 61.82 0.0M
2023-08-04 62.18 62.18 61.69 61.69 0.0M
2023-08-03 62.84 62.84 62.14 62.14 0.0M
2023-08-02 62.31 62.91 62.19 62.91 0.0M
2023-08-01 62.62 62.85 62.51 62.51 0.0M
2023-07-31 62.58 62.76 62.33 62.33 0.0M
2023-07-28 62.92 63.00 62.60 62.60 0.0M
2023-07-27 62.82 63.22 62.46 62.87 0.0M
2023-07-26 62.92 62.98 62.75 62.91 0.0M
2023-07-25 63.03 63.11 62.88 62.88 0.0M
2023-07-24 62.51 62.98 62.36 62.91 0.0M
2023-07-21 62.18 62.65 62.18 62.65 0.0M
2023-07-20 60.95 61.80 60.95 61.80 0.0M
2023-07-19 60.52 60.82 60.43 60.76 0.0M
2023-07-18 60.35 60.85 60.35 60.76 0.0M
2023-07-17 60.63 60.69 60.56 60.69 0.0M
2023-07-14 60.73 60.80 60.57 60.59 0.0M
2023-07-13 61.10 61.13 60.77 60.86 0.0M
2023-07-12 61.65 61.72 61.24 61.30 0.0M
2023-07-11 61.31 61.57 61.31 61.55 0.0M
2023-07-10 61.60 61.71 61.48 61.50 0.0M
2023-07-07 62.42 62.51 61.93 61.93 0.0M
2023-07-06 62.66 62.84 62.41 62.50 0.0M
2023-07-05 62.68 62.88 62.36 62.88 0.0M
2023-07-04 62.59 62.64 62.59 62.64 0.0M
2023-07-03 62.55 62.61 62.21 62.59 0.0M
2023-06-30 62.16 62.41 62.16 62.18 0.0M
2023-06-29 61.55 62.00 61.52 62.00 0.0M
2023-06-28 62.07 62.07 61.52 61.55 0.0M
2023-06-27 61.83 61.86 61.50 61.68 0.0M
2023-06-26 61.74 61.78 61.44 61.54 0.0M
2023-06-23 61.92 62.31 61.92 62.19 0.0M
2023-06-22 61.70 61.74 61.58 61.72 0.0M
2023-06-21 61.75 61.92 61.71 61.91 0.0M
2023-06-20 62.16 62.29 62.16 62.16 0.0M
2023-06-19 62.18 62.29 62.16 62.23 0.0M
2023-06-16 61.90 62.54 61.90 62.43 0.0M
2023-06-15 61.98 62.08 61.68 61.81 0.0M
2023-06-14 62.29 62.29 62.09 62.19 0.0M
2023-06-13 62.03 62.18 61.92 62.18 0.0M
2023-06-12 62.49 62.49 62.14 62.21 0.0M
2023-06-09 62.10 62.46 62.08 62.28 0.0M
2023-06-08 62.30 62.39 61.90 61.90 0.0M
2023-06-07 62.20 62.21 61.58 62.06 0.0M
2023-06-06 62.19 62.41 62.04 62.04 0.0M
2023-06-05 62.23 62.54 62.23 62.42 0.0M
2023-06-02 61.23 61.95 61.12 61.93 0.0M
2023-06-01 61.44 61.60 61.04 61.05 0.0M
2023-05-31 61.03 61.27 60.94 61.27 0.0M
2023-05-30 61.47 61.52 60.82 60.92 0.0M
2023-05-29 61.21 61.42 61.21 61.42 0.0M
2023-05-26 61.23 61.40 61.09 61.19 0.0M
2023-05-25 61.67 61.70 61.09 61.09 0.0M
2023-05-24 61.87 61.93 61.74 61.75 0.0M
2023-05-23 62.23 62.35 62.15 62.20 0.0M
2023-05-22 62.42 62.48 62.36 62.36 0.0M
2023-05-19 62.55 62.86 62.41 62.41 0.0M
2023-05-18 62.37 62.63 62.37 62.40 0.0M
2023-05-17 62.21 62.54 62.10 62.10 0.0M
2023-05-16 62.64 62.69 62.33 62.36 0.0M
2023-05-15 63.32 63.38 62.70 62.70 0.0M
2023-05-12 62.85 63.17 62.82 63.06 0.0M
2023-05-11 63.14 63.14 62.62 62.69 0.0M
2023-05-10 62.66 62.70 62.60 62.61 0.0M
2023-05-09 62.49 62.86 62.49 62.86 0.0M
2023-05-08 62.35 62.51 62.35 62.41 0.0M
2023-05-05 61.93 62.52 61.93 62.40 0.0M
2023-05-04 61.71 61.96 61.60 61.81 0.0M
2023-05-03 62.55 62.55 62.14 62.23 0.0M
2023-05-02 63.17 63.31 62.22 62.22 0.0M
2023-04-28 62.59 62.89 62.49 62.61 0.0M
2023-04-27 62.02 62.14 61.82 61.97 0.0M
2023-04-26 62.63 62.63 61.87 61.95 0.0M
2023-04-25 62.48 63.11 62.48 63.11 0.0M
2023-04-24 62.61 62.65 62.45 62.65 0.0M
2023-04-21 62.87 62.87 62.56 62.56 0.0M
2023-04-20 62.64 62.65 62.40 62.63 0.0M
2023-04-19 62.46 62.79 62.46 62.69 0.0M
2023-04-18 62.86 62.88 62.43 62.43 0.0M
2023-04-17 62.25 62.78 62.22 62.74 0.0M
2023-04-14 62.13 62.37 61.84 62.16 0.0M
2023-04-13 62.44 62.47 61.71 61.74 0.1M
2023-04-12 62.83 62.97 62.60 62.61 0.0M
2023-04-11 63.03 63.03 62.74 62.98 0.0M
2023-04-06 62.67 63.00 62.63 62.63 0.0M
2023-04-05 61.61 62.59 61.49 62.58 0.0M
2023-04-04 62.09 62.15 61.53 61.53 0.0M
2023-04-03 62.31 62.31 61.83 62.13 0.0M
2023-03-31 61.45 61.93 61.40 61.83 0.0M
2023-03-30 61.66 61.66 61.26 61.27 0.0M
2023-03-29 61.38 61.51 61.24 61.34 0.0M
2023-03-28 61.10 61.15 60.81 61.15 0.0M
2023-03-27 61.26 61.30 60.99 61.19 0.0M
2023-03-24 59.48 60.50 59.47 60.50 0.0M
2023-03-23 59.62 59.63 59.32 59.61 0.0M
2023-03-22 61.01 61.03 60.80 60.80 0.0M
2023-03-21 61.55 61.65 60.76 60.76 0.0M
2023-03-20 60.76 61.40 60.68 61.35 0.0M
2023-03-17 61.85 61.85 61.10 61.10 0.0M
2023-03-16 61.64 62.12 61.40 61.75 0.0M
2023-03-15 60.84 61.82 60.74 61.61 0.0M
2023-03-14 60.78 61.06 60.58 61.06 0.0M
2023-03-13 60.69 60.94 60.13 60.64 0.0M
2023-03-10 61.23 61.49 60.79 61.31 0.0M
2023-03-09 62.45 62.53 62.24 62.24 0.0M
2023-03-08 62.64 62.67 62.40 62.45 0.0M
2023-03-07 62.74 62.83 62.55 62.55 0.0M
2023-03-06 62.84 62.89 62.61 62.61 0.0M
2023-03-03 62.44 62.71 62.44 62.69 0.0M
2023-03-02 61.72 62.24 61.72 62.24 0.0M
2023-03-01 62.46 62.48 61.51 61.65 0.0M
2023-02-28 63.08 63.26 62.76 62.89 0.0M
2023-02-27 63.76 63.88 63.44 63.44 0.0M
2023-02-24 63.65 63.72 63.38 63.43 0.0M
2023-02-23 63.74 63.83 63.59 63.59 0.0M
2023-02-22 63.59 63.86 63.51 63.86 0.0M
2023-02-21 63.72 63.91 63.43 63.55 0.0M
2023-02-20 63.83 63.83 63.65 63.65 0.0M
2023-02-17 63.30 63.80 63.28 63.73 0.0M
2023-02-16 63.62 63.62 62.95 63.31 0.0M
2023-02-15 63.07 63.39 63.07 63.39 0.0M
2023-02-14 63.75 63.90 63.13 63.13 0.0M
2023-02-13 63.49 63.82 63.49 63.74 0.0M
2023-02-10 62.50 63.36 62.50 63.36 0.0M
2023-02-09 63.41 63.41 62.94 62.96 0.0M
2023-02-08 63.44 63.44 63.23 63.23 0.0M
2023-02-07 63.80 63.80 63.29 63.41 0.0M
2023-02-06 62.95 63.48 62.60 63.47 0.0M
2023-02-03 63.02 63.02 62.32 62.67 0.0M
2023-02-02 62.46 63.06 62.37 63.06 0.0M
2023-02-01 63.08 63.08 62.65 62.78 0.0M
2023-01-31 62.91 62.94 62.60 62.60 0.0M
2023-01-30 62.43 62.96 62.10 62.86 0.0M
2023-01-27 62.71 62.73 62.57 62.64 0.0M
2023-01-26 62.52 62.71 61.92 62.71 0.0M
2023-01-25 62.51 62.53 62.02 62.18 0.0M
2023-01-24 62.34 62.43 62.19 62.37 0.0M
2023-01-23 62.12 62.76 62.06 62.64 0.0M
2023-01-20 62.18 62.18 61.93 62.09 0.0M
2023-01-19 62.64 62.64 62.27 62.51 0.0M
2023-01-18 64.02 64.07 63.17 63.17 0.0M
2023-01-17 64.06 64.44 64.06 64.32 0.0M
2023-01-16 64.14 64.29 64.07 64.22 0.0M
2023-01-13 64.17 64.19 63.94 64.05 0.0M
2023-01-12 65.02 65.05 64.29 64.29 0.0M
2023-01-11 64.70 64.84 64.54 64.61 0.0M
2023-01-10 64.60 64.60 64.37 64.41 0.0M
2023-01-09 65.29 65.54 65.00 65.24 0.0M
2023-01-06 64.96 65.62 64.96 65.62 0.0M
2023-01-05 65.01 65.21 64.79 64.87 0.0M
2023-01-04 65.04 65.30 64.77 65.30 0.0M
2023-01-03 65.02 65.75 64.64 64.64 0.0M
2023-01-02 64.58 65.49 64.58 65.49 0.0M