UBS ETFs plc - CMCI Composite SF UCITS ETF (GBP) A (UEQ3)

UEQ3
🏛️ Alemania →
143.94
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
2025-09-26 143.26 143.94 143.08 143.94 0.0M
2025-09-25 143.04 143.38 143.04 143.06 0.0M
2025-09-24 141.76 143.08 141.76 143.08 0.0M
2025-09-23 140.62 141.96 140.62 141.96 0.0M
2025-09-22 141.68 141.68 140.84 140.84 0.0M
2025-09-19 142.04 142.04 141.26 141.26 0.0M
2025-09-18 142.16 142.40 141.78 141.78 0.0M
2025-09-17 143.66 143.66 142.88 142.88 0.0M
2025-09-16 143.42 144.10 143.42 144.10 0.0M
2025-09-15 142.46 143.26 142.32 143.26 0.0M
2025-09-12 141.58 142.46 141.58 142.46 0.0M
2025-09-11 141.94 141.94 141.44 141.54 0.0M
2025-09-10 141.50 141.60 141.34 141.60 0.0M
2025-09-09 141.28 141.32 141.14 141.14 0.0M
2025-09-08 141.12 141.12 140.94 140.94 0.0M
2025-09-05 141.08 141.08 140.18 140.18 0.0M
2025-09-04 141.16 141.16 140.70 140.86 0.0M
2025-09-03 142.76 142.76 141.90 141.90 0.0M
2025-09-02 142.26 142.28 142.26 142.28 0.0M
2025-09-01 141.88 141.90 141.82 141.82 0.0M
2025-08-29 141.24 141.24 141.04 141.16 0.0M
2025-08-28 140.72 140.72 140.64 140.64 0.0M
2025-08-27 140.40 140.44 140.04 140.44 0.0M
2025-08-26 140.38 140.38 140.38 140.38 0.0M
2025-08-25 140.92 141.46 140.92 141.46 0.0M
2025-08-22 140.18 140.82 140.04 140.82 0.0M
2025-08-21 139.54 139.80 139.42 139.80 0.0M
2025-08-20 138.84 139.42 138.84 139.42 0.0M
2025-08-19 139.00 139.00 138.46 138.46 0.0M
2025-08-18 139.06 139.06 138.54 138.74 0.0M
2025-08-15 138.98 139.08 138.66 139.08 0.0M
2025-08-14 139.52 139.52 138.86 139.04 0.0M
2025-08-13 139.58 139.58 139.00 139.00 0.0M
2025-08-12 139.26 139.28 139.06 139.28 0.0M
2025-08-11 138.52 138.96 138.52 138.96 0.0M
2025-08-08 138.58 138.94 138.58 138.94 0.0M
2025-08-07 138.62 138.82 138.44 138.44 0.0M
2025-08-06 138.46 138.78 138.46 138.62 0.0M
2025-08-05 138.60 138.60 138.18 138.18 0.0M
2025-08-04 138.66 138.88 138.16 138.88 0.0M
2025-08-01 139.92 139.92 138.48 138.48 0.0M
2025-07-31 140.20 140.20 139.62 139.62 0.0M
2025-07-30 142.42 142.42 141.82 141.90 0.0M
2025-07-29 141.30 141.68 141.30 141.68 0.0M
2025-07-28 141.04 141.38 141.04 141.34 0.0M
2025-07-25 142.12 142.12 141.16 141.16 0.0M
2025-07-24 142.58 142.58 141.96 141.96 0.0M
2025-07-23 141.90 141.90 141.86 141.90 0.0M
2025-07-22 141.64 141.76 141.48 141.76 0.0M
2025-07-21 142.00 142.00 141.70 141.70 0.0M
2025-07-18 141.70 142.12 141.70 142.10 0.0M
2025-07-17 140.16 140.62 140.16 140.62 0.0M
2025-07-16 140.42 140.42 140.00 140.24 0.0M
2025-07-15 140.00 140.44 140.00 140.44 0.0M
2025-07-14 140.96 141.36 140.26 140.26 0.0M
2025-07-11 140.04 141.06 140.04 141.06 0.0M
2025-07-10 140.62 140.62 139.94 139.94 0.0M
2025-07-09 140.32 140.32 140.12 140.14 0.0M
2025-07-08 139.68 139.88 139.68 139.88 0.0M
2025-07-07 138.96 139.54 138.96 139.54 0.0M
2025-07-04 140.04 140.04 140.02 140.04 0.0M
2025-07-03 140.20 140.68 140.20 140.52 0.0M
2025-07-02 138.44 139.30 138.44 139.30 0.0M
2025-07-01 139.02 139.02 138.56 138.56 0.0M
2025-06-30 139.20 139.20 138.96 138.96 0.0M
2025-06-27 139.38 139.38 139.00 139.00 0.0M
2025-06-26 138.84 139.48 138.84 139.48 0.0M
2025-06-25 139.40 139.40 138.86 138.96 0.0M
2025-06-24 139.72 140.12 139.24 139.24 0.0M
2025-06-23 144.14 144.44 143.44 143.44 0.0M
2025-06-20 143.74 144.40 143.74 143.82 0.0M
2025-06-19 144.22 145.10 144.22 145.10 0.0M
2025-06-18 143.68 143.68 143.50 143.50 0.0M
2025-06-17 142.24 143.12 142.24 143.06 0.0M
2025-06-16 142.30 142.30 141.26 141.26 0.0M
2025-06-13 140.64 141.44 140.64 141.44 0.0M
2025-06-12 139.62 139.64 139.26 139.64 0.0M
2025-06-11 138.72 139.08 138.72 139.08 0.0M
2025-06-10 138.88 138.98 138.88 138.98 0.0M
2025-06-09 138.64 138.98 138.64 138.98 0.0M
2025-06-06 138.06 138.42 137.96 138.42 0.0M
2025-06-05 137.48 138.32 137.48 138.32 0.0M
2025-06-04 137.34 137.42 137.18 137.18 0.0M
2025-06-03 136.28 137.34 136.28 137.34 0.0M
2025-06-02 136.18 136.90 136.18 136.70 0.0M
2025-05-30 135.26 135.92 134.58 134.58 0.0M
2025-05-29 137.02 137.02 135.30 135.30 0.0M
2025-05-28 137.00 137.00 136.48 136.48 0.0M
2025-05-27 137.06 137.06 136.44 136.44 0.0M
2025-05-26 137.74 137.74 137.44 137.52 0.0M
2025-05-23 137.20 137.48 137.20 137.48 0.0M
2025-05-22 137.32 137.32 136.42 137.04 0.0M
2025-05-21 138.20 138.20 138.04 138.04 0.0M
2025-05-20 136.44 137.06 136.44 137.06 0.0M
2025-05-19 136.78 136.78 136.30 136.64 0.0M
2025-05-16 136.86 136.86 136.68 136.72 0.0M
2025-05-15 136.92 136.92 136.62 136.88 0.0M
2025-05-14 138.86 138.86 138.44 138.44 0.0M
2025-05-13 137.26 138.46 137.26 138.46 0.0M
2025-05-12 137.40 138.00 137.28 137.28 0.0M
2025-05-09 135.28 136.22 135.28 136.22 0.0M
2025-05-08 134.04 135.02 134.04 135.02 0.0M
2025-05-07 135.92 135.92 134.52 134.52 0.0M
2025-05-06 134.96 135.76 134.96 135.76 0.0M
2025-05-05 134.00 134.54 133.88 133.88 0.0M
2025-05-02 134.52 134.52 134.22 134.22 0.0M
2025-04-30 134.96 134.96 134.34 134.34 0.0M
2025-04-29 136.40 136.42 135.74 135.74 0.0M
2025-04-28 137.06 137.06 136.38 136.38 0.0M
2025-04-25 137.42 137.42 136.90 137.08 0.0M
2025-04-24 136.74 136.98 136.64 136.64 0.0M
2025-04-23 137.46 137.50 136.10 136.10 0.0M
2025-04-22 136.52 136.80 136.36 136.80 0.0M
2025-04-17 135.42 136.08 135.42 136.08 0.0M
2025-04-16 133.50 135.26 133.50 135.26 0.0M
2025-04-15 134.62 134.62 133.78 133.78 0.0M
2025-04-14 134.18 134.94 134.18 134.24 0.0M
2025-04-11 132.76 133.36 132.76 133.36 0.0M
2025-04-10 133.14 133.14 131.82 132.36 0.0M
2025-04-09 129.24 129.24 128.00 128.60 0.0M
2025-04-08 132.10 132.10 130.66 130.66 0.0M
2025-04-07 131.64 131.70 131.60 131.60 0.0M
2025-04-04 137.36 137.36 132.90 132.90 0.0M
2025-04-03 140.20 140.20 138.44 138.44 0.0M
2025-04-02 141.70 142.08 141.52 142.08 0.0M
2025-04-01 141.58 141.84 141.58 141.84 0.0M
2025-03-31 140.86 141.20 140.68 141.20 0.0M
2025-03-28 140.72 140.80 140.42 140.42 0.0M
2025-03-27 140.84 140.84 140.68 140.68 0.0M
2025-03-26 141.14 141.22 141.06 141.22 0.0M
2025-03-25 140.94 140.96 140.94 140.96 0.0M
2025-03-24 141.06 141.06 140.78 140.78 0.0M
2025-03-21 140.94 140.94 140.52 140.52 0.0M
2025-03-20 141.12 141.12 140.94 141.12 0.0M
2025-03-19 140.44 140.86 140.44 140.86 0.0M
2025-03-18 140.82 141.04 140.44 140.44 0.0M
2025-03-17 140.06 140.54 140.06 140.22 0.0M
2025-03-14 139.70 139.70 139.08 139.08 0.0M
2025-03-13 139.24 139.44 139.12 139.44 0.0M
2025-03-12 138.82 139.24 138.82 139.24 0.0M
2025-03-11 138.28 138.88 138.28 138.88 0.0M
2025-03-10 138.56 139.06 138.40 138.40 0.0M
2025-03-07 138.02 138.46 138.02 138.46 0.0M
2025-03-06 138.04 138.06 137.92 137.92 0.0M
2025-03-05 137.58 137.60 137.14 137.14 0.0M
2025-03-04 136.66 136.78 136.60 136.60 0.0M
2025-03-03 138.06 138.12 137.88 137.88 0.0M
2025-02-28 138.90 138.90 137.84 137.84 0.0M
2025-02-27 139.84 139.84 139.54 139.54 0.0M
2025-02-26 140.60 140.60 139.64 139.64 0.0M
2025-02-25 140.92 140.92 139.72 139.72 0.0M
2025-02-24 141.54 141.54 141.12 141.12 0.0M
2025-02-21 143.08 143.08 142.40 142.40 0.0M
2025-02-20 143.26 143.48 143.26 143.48 0.0M
2025-02-19 142.84 143.34 142.84 143.34 0.0M
2025-02-18 141.56 142.36 141.50 142.36 0.0M
2025-02-17 141.58 141.58 141.32 141.56 0.0M
2025-02-14 142.28 142.44 141.58 141.58 0.0M
2025-02-13 140.98 141.44 140.76 141.44 0.0M
2025-02-12 141.48 141.48 141.18 141.18 0.0M
2025-02-11 141.22 141.56 141.22 141.56 0.0M
2025-02-10 140.28 141.00 140.28 141.00 0.0M
2025-02-07 140.28 140.28 139.82 139.82 0.0M
2025-02-06 139.86 139.96 139.56 139.56 0.0M
2025-02-05 139.94 139.94 139.32 139.34 0.0M
2025-02-04 138.36 139.72 138.36 139.72 0.0M
2025-02-03 138.08 138.88 138.08 138.88 0.0M
2025-01-31 138.52 138.52 137.98 138.44 0.0M
2025-01-30 138.54 138.98 138.46 138.98 0.0M
2025-01-29 138.12 138.94 138.06 138.94 0.0M
2025-01-28 137.94 137.94 137.64 137.64 0.0M
2025-01-27 138.54 138.62 137.66 137.66 0.0M
2025-01-24 139.76 139.76 139.56 139.56 0.0M
2025-01-23 139.00 139.56 139.00 139.34 0.0M
2025-01-22 139.08 139.40 139.08 139.40 0.0M
2025-01-21 139.14 139.32 138.64 139.32 0.0M
2025-01-20 139.38 139.38 139.08 139.08 0.0M
2025-01-17 139.68 139.68 139.36 139.48 0.0M
2025-01-16 139.60 139.60 138.90 138.90 0.0M
2025-01-15 138.86 139.56 138.82 139.56 0.0M
2025-01-14 138.78 138.78 138.50 138.50 0.0M
2025-01-13 138.78 138.80 138.54 138.80 0.0M
2025-01-10 136.70 137.58 136.70 137.20 0.0M
2025-01-09 135.10 135.92 135.10 135.92 0.0M
2025-01-08 135.88 135.88 135.08 135.08 0.0M
2025-01-07 134.86 135.54 134.86 135.52 0.0M
2025-01-06 134.72 135.62 134.72 135.42 0.0M
2025-01-03 135.04 135.04 134.52 134.52 0.0M
2025-01-02 134.84 135.46 134.84 135.46 0.0M