UBS Factor MSCI EMU Prime Value Screened UCITS ETF EUR dis

EPVLD
🏛️ Alemania →
20.85
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 18.84 18.85 18.81 18.85 0.0M
2021-12-29 18.88 18.88 18.81 18.83 0.0M
2021-12-28 18.77 18.89 18.77 18.88 0.0M
2021-12-27 18.59 18.78 18.59 18.74 0.0M
2021-12-23 18.53 18.66 18.53 18.63 0.0M
2021-12-22 18.30 18.41 18.27 18.41 0.0M
2021-12-21 18.16 18.32 18.16 18.31 0.0M
2021-12-20 17.95 18.07 17.88 18.05 0.0M
2021-12-17 18.41 18.41 18.28 18.30 0.0M
2021-12-16 18.47 18.54 18.45 18.45 0.0M
2021-12-15 18.29 18.29 18.25 18.25 0.0M
2021-12-14 18.45 18.45 18.25 18.25 0.0M
2021-12-13 18.43 18.52 18.36 18.36 0.0M
2021-12-10 18.33 18.44 18.33 18.42 0.0M
2021-12-09 18.49 18.49 18.38 18.38 0.0M
2021-12-08 18.59 18.59 18.46 18.46 0.0M
2021-12-07 18.40 18.59 18.40 18.59 0.0M
2021-12-06 18.09 18.30 18.09 18.25 0.0M
2021-12-03 18.17 18.17 17.94 17.96 0.0M
2021-12-02 18.03 18.10 18.01 18.06 0.0M
2021-12-01 17.99 18.23 17.99 18.23 0.0M
2021-11-30 17.75 17.80 17.70 17.80 0.0M
2021-11-29 18.05 18.08 17.96 17.96 0.0M
2021-11-26 18.09 18.13 17.90 17.90 0.0M
2021-11-25 18.59 18.64 18.59 18.62 0.0M
2021-11-24 18.64 18.64 18.57 18.58 0.0M
2021-11-23 18.66 18.68 18.60 18.60 0.0M
2021-11-22 18.71 18.79 18.69 18.74 0.0M
2021-11-19 18.81 18.81 18.65 18.65 0.0M
2021-11-18 18.83 18.85 18.78 18.78 0.0M
2021-11-17 18.84 18.87 18.84 18.84 0.0M
2021-11-16 18.89 18.90 18.84 18.84 0.0M
2021-11-15 18.80 18.90 18.80 18.90 0.0M
2021-11-12 18.77 18.83 18.77 18.82 0.0M
2021-11-11 18.77 18.84 18.77 18.81 0.0M
2021-11-10 18.68 18.76 18.68 18.76 0.0M
2021-11-09 18.58 18.65 18.58 18.62 0.0M
2021-11-08 18.72 18.72 18.64 18.64 0.0M
2021-11-05 18.72 18.75 18.71 18.71 0.0M
2021-11-04 18.75 18.75 18.71 18.71 0.0M
2021-11-03 18.64 18.69 18.64 18.69 0.0M
2021-11-02 18.53 18.66 18.53 18.65 0.0M
2021-11-01 18.52 18.58 18.52 18.55 0.0M
2021-10-29 18.32 18.40 18.32 18.40 0.0M
2021-10-28 18.41 18.43 18.40 18.43 0.0M
2021-10-27 18.35 18.37 18.30 18.35 0.0M
2021-10-26 18.22 18.32 18.22 18.30 0.0M
2021-10-25 18.16 18.20 18.12 18.18 0.0M
2021-10-22 18.06 18.18 18.06 18.15 0.0M
2021-10-21 17.98 18.04 17.98 18.02 0.0M
2021-10-20 17.99 18.11 17.99 18.09 0.0M
2021-10-19 17.98 18.02 17.95 18.01 0.0M
2021-10-18 18.04 18.05 17.94 17.96 0.0M
2021-10-15 18.11 18.11 18.05 18.10 0.0M
2021-10-14 17.97 18.06 17.97 18.06 0.0M
2021-10-13 17.80 17.86 17.77 17.86 0.0M
2021-10-12 17.71 17.87 17.71 17.87 0.0M
2021-10-11 17.90 17.93 17.87 17.93 0.0M
2021-10-08 18.00 18.00 17.97 17.97 0.0M
2021-10-07 17.91 18.01 17.91 17.99 0.0M
2021-10-06 17.77 17.77 17.55 17.68 0.0M
2021-10-05 17.76 17.92 17.76 17.92 0.0M
2021-10-04 17.73 17.77 17.70 17.70 0.0M
2021-10-01 17.62 17.81 17.62 17.76 0.0M
2021-09-30 18.10 18.10 17.87 17.90 0.0M
2021-09-29 17.94 18.01 17.94 17.99 0.0M
2021-09-28 18.13 18.13 17.87 17.87 0.0M
2021-09-27 18.21 18.21 18.13 18.14 0.0M
2021-09-24 18.10 18.10 18.08 18.08 0.0M
2021-09-23 18.22 18.22 18.16 18.17 0.0M
2021-09-22 18.03 18.09 18.03 18.09 0.0M
2021-09-21 17.83 17.94 17.83 17.90 0.0M
2021-09-20 17.84 17.84 17.61 17.69 0.0M
2021-09-17 18.42 18.42 18.09 18.09 0.0M
2021-09-16 18.29 18.33 18.29 18.30 0.0M
2021-09-15 18.33 18.33 18.21 18.21 0.0M
2021-09-14 18.32 18.36 18.31 18.32 0.0M
2021-09-13 18.29 18.38 18.29 18.30 0.0M
2021-09-10 18.33 18.33 18.22 18.22 0.0M
2021-09-09 18.22 18.35 18.22 18.34 0.0M
2021-09-08 18.38 18.42 18.35 18.35 0.0M
2021-09-07 18.59 18.59 18.55 18.55 0.0M
2021-09-06 18.58 18.63 18.58 18.63 0.0M
2021-09-03 18.60 18.62 18.53 18.53 0.0M
2021-09-02 18.53 18.60 18.53 18.59 0.0M
2021-09-01 18.60 18.60 18.51 18.53 0.0M
2021-08-31 18.59 18.61 18.45 18.50 0.0M
2021-08-30 18.56 18.58 18.55 18.58 0.0M
2021-08-27 18.49 18.58 18.49 18.58 0.0M
2021-08-26 18.49 18.54 18.49 18.54 0.0M
2021-08-25 18.62 18.62 18.50 18.55 0.0M
2021-08-24 18.65 18.65 18.58 18.61 0.0M
2021-08-23 18.67 18.67 18.57 18.60 0.0M
2021-08-20 18.54 18.56 18.41 18.56 0.0M
2021-08-19 18.51 18.52 18.44 18.52 0.0M
2021-08-18 18.66 18.74 18.65 18.74 0.0M
2021-08-17 18.59 18.65 18.57 18.65 0.0M
2021-08-16 18.60 18.71 18.60 18.67 0.0M
2021-08-13 18.65 18.72 18.65 18.71 0.0M
2021-08-12 18.55 18.66 18.55 18.66 0.0M
2021-08-11 18.44 18.54 18.44 18.54 0.0M
2021-08-10 18.34 18.40 18.34 18.40 0.0M
2021-08-09 18.32 18.33 18.31 18.33 0.0M
2021-08-06 18.19 18.28 18.19 18.28 0.0M
2021-08-05 18.16 18.19 18.12 18.17 0.0M
2021-08-04 18.08 18.14 18.08 18.11 0.0M
2021-08-03 17.96 18.03 17.96 18.03 0.0M
2021-08-02 17.95 17.95 17.85 17.90 0.0M
2021-07-30 18.37 18.42 18.37 18.42 0.0M
2021-07-29 18.44 18.52 18.44 18.48 0.0M
2021-07-28 18.35 18.37 18.35 18.37 0.0M
2021-07-27 18.37 18.37 18.26 18.32 0.0M
2021-07-26 18.35 18.45 18.34 18.45 0.0M
2021-07-23 18.35 18.42 18.35 18.42 0.0M
2021-07-22 18.29 18.35 18.27 18.27 0.0M
2021-07-21 17.95 18.15 17.95 18.15 0.0M
2021-07-20 17.90 17.90 17.78 17.88 0.0M
2021-07-19 18.06 18.06 17.76 17.76 0.0M
2021-07-16 18.28 18.28 18.20 18.20 0.0M
2021-07-15 18.36 18.36 18.22 18.26 0.0M
2021-07-14 18.39 18.42 18.39 18.42 0.0M
2021-07-13 18.43 18.48 18.43 18.46 0.0M
2021-07-12 18.39 18.46 18.32 18.46 0.0M
2021-07-09 18.15 18.38 18.15 18.38 0.0M
2021-07-08 18.27 18.27 18.05 18.08 0.0M
2021-07-07 18.33 18.38 18.29 18.38 0.0M
2021-07-06 18.34 18.41 18.27 18.27 0.0M
2021-07-05 18.33 18.44 18.31 18.41 0.0M
2021-07-02 18.36 18.37 18.34 18.34 0.0M
2021-07-01 18.31 18.34 18.20 18.34 0.0M
2021-06-30 18.33 18.33 18.17 18.18 0.0M
2021-06-29 18.30 18.37 18.30 18.32 0.0M
2021-06-28 18.34 18.34 18.25 18.25 0.0M
2021-06-25 18.33 18.35 18.31 18.35 0.0M
2021-06-24 18.26 18.31 18.26 18.31 0.0M
2021-06-23 18.37 18.37 18.17 18.17 0.0M
2021-06-22 18.36 18.37 18.34 18.35 0.0M
2021-06-21 18.16 18.35 18.16 18.35 0.0M
2021-06-18 18.51 18.55 18.20 18.20 0.0M
2021-06-17 18.52 18.54 18.52 18.54 0.0M
2021-06-16 18.58 18.58 18.53 18.55 0.0M
2021-06-15 18.53 18.53 18.49 18.52 0.0M
2021-06-14 18.54 18.54 18.46 18.47 0.0M
2021-06-11 18.34 18.45 18.34 18.45 0.0M
2021-06-10 18.37 18.38 18.34 18.34 0.0M
2021-06-09 18.43 18.43 18.33 18.38 0.0M
2021-06-08 18.49 18.49 18.45 18.45 0.0M
2021-06-07 18.48 18.53 18.46 18.46 0.0M
2021-06-04 18.34 18.40 18.34 18.40 0.0M
2021-06-03 18.26 18.33 18.21 18.33 0.0M
2021-06-02 18.28 18.29 18.23 18.28 0.0M
2021-06-01 18.22 18.33 18.22 18.26 0.0M
2021-05-31 18.23 18.24 18.14 18.14 0.0M
2021-05-28 18.22 18.28 18.22 18.28 0.0M
2021-05-27 18.13 18.18 18.13 18.17 0.0M
2021-05-26 18.28 18.28 18.19 18.21 0.0M
2021-05-25 18.37 18.37 18.25 18.25 0.0M
2021-05-21 18.23 18.34 18.23 18.30 0.0M
2021-05-20 18.14 18.19 17.98 18.19 0.0M
2021-05-19 18.17 18.17 18.05 18.05 0.0M
2021-05-18 18.49 18.49 18.34 18.34 0.0M
2021-05-17 18.39 18.39 18.30 18.37 0.0M
2021-05-14 18.27 18.39 18.27 18.39 0.0M
2021-05-13 17.93 18.17 17.90 18.17 0.0M
2021-05-12 18.06 18.20 18.06 18.16 0.0M
2021-05-11 18.24 18.24 17.98 18.03 0.0M
2021-05-10 18.40 18.40 18.29 18.39 0.0M
2021-05-07 18.26 18.31 18.25 18.31 0.0M
2021-05-06 18.16 18.17 18.13 18.17 0.0M
2021-05-05 17.90 18.11 17.90 18.11 0.0M
2021-05-04 18.01 18.06 17.75 17.75 0.0M
2021-05-03 17.85 17.96 17.85 17.96 0.0M
2021-04-30 17.91 17.91 17.81 17.81 0.0M
2021-04-29 18.02 18.02 17.82 17.87 0.0M
2021-04-28 17.99 17.99 17.91 17.95 0.0M
2021-04-27 17.97 17.97 17.86 17.91 0.0M
2021-04-26 17.94 17.97 17.94 17.97 0.0M
2021-04-23 17.95 17.95 17.89 17.95 0.0M
2021-04-22 17.94 17.98 17.94 17.98 0.0M
2021-04-21 17.85 17.90 17.85 17.90 0.0M
2021-04-20 18.09 18.09 17.80 17.80 0.0M
2021-04-19 18.07 18.09 18.03 18.09 0.0M
2021-04-16 17.87 18.05 17.87 18.05 0.0M
2021-04-15 17.84 17.90 17.84 17.85 0.0M
2021-04-14 17.86 17.86 17.79 17.82 0.0M
2021-04-13 17.91 17.91 17.84 17.87 0.0M
2021-04-12 17.89 17.93 17.86 17.86 0.0M
2021-04-09 17.93 17.93 17.92 17.92 0.0M
2021-04-08 17.99 18.00 17.91 17.93 0.0M
2021-04-07 17.90 17.99 17.90 17.93 0.0M
2021-04-06 17.96 17.96 17.89 17.90 0.0M
2021-04-01 17.75 17.79 17.75 17.77 0.0M
2021-03-31 17.83 17.85 17.77 17.77 0.0M
2021-03-30 17.77 17.85 17.76 17.85 0.0M
2021-03-29 17.62 17.69 17.62 17.68 0.0M
2021-03-26 17.57 17.61 17.56 17.59 0.0M
2021-03-25 17.37 17.48 17.32 17.48 0.0M
2021-03-24 17.30 17.45 17.30 17.44 0.0M
2021-03-23 17.36 17.45 17.36 17.42 0.0M
2021-03-22 17.39 17.44 17.39 17.41 0.0M
2021-03-19 17.48 17.55 17.48 17.51 0.0M
2021-03-18 17.47 17.56 17.46 17.56 0.0M
2021-03-17 17.45 17.45 17.37 17.39 0.0M
2021-03-16 17.49 17.49 17.46 17.46 0.0M
2021-03-15 17.60 17.60 17.46 17.46 0.0M
2021-03-12 17.46 17.53 17.46 17.53 0.0M
2021-03-11 17.55 17.55 17.47 17.51 0.0M
2021-03-10 17.33 17.50 17.33 17.50 0.0M
2021-03-09 17.36 17.46 17.36 17.39 0.0M
2021-03-08 17.05 17.37 17.05 17.37 0.0M
2021-03-05 16.94 16.99 16.94 16.94 0.0M
2021-03-04 16.88 17.03 16.88 17.03 0.0M
2021-03-03 16.98 16.98 16.91 16.96 0.0M
2021-03-02 16.79 16.91 16.79 16.87 0.0M
2021-03-01 16.74 16.82 16.72 16.82 0.0M
2021-02-26 16.52 16.73 16.52 16.56 0.0M
2021-02-25 16.89 16.89 16.78 16.78 0.0M
2021-02-24 16.67 16.82 16.67 16.82 0.0M
2021-02-23 16.77 16.77 16.57 16.66 0.0M
2021-02-22 16.59 16.70 16.59 16.70 0.0M
2021-02-19 16.56 16.70 16.56 16.70 0.0M
2021-02-18 16.79 16.79 16.56 16.56 0.0M
2021-02-17 16.80 16.82 16.77 16.77 0.0M
2021-02-16 16.91 16.91 16.84 16.84 0.0M
2021-02-15 16.77 16.93 16.77 16.88 0.0M
2021-02-12 16.55 16.66 16.54 16.66 0.0M
2021-02-11 16.61 16.61 16.58 16.61 0.0M
2021-02-10 16.62 16.62 16.57 16.57 0.0M
2021-02-09 16.68 16.68 16.59 16.63 0.0M
2021-02-08 16.75 16.75 16.66 16.66 0.0M
2021-02-05 16.68 16.73 16.64 16.64 0.0M
2021-02-04 16.58 16.63 16.53 16.63 0.0M
2021-02-03 16.58 16.58 16.51 16.51 0.0M
2021-02-02 16.30 16.41 16.30 16.41 0.0M
2021-02-01 16.18 16.26 16.18 16.23 0.0M
2021-01-29 16.20 16.33 16.15 16.15 0.0M
2021-01-28 16.22 16.47 16.21 16.47 0.0M
2021-01-27 16.56 16.56 16.30 16.38 0.0M
2021-01-26 16.50 16.69 16.50 16.63 0.0M
2021-01-25 16.82 16.82 16.51 16.51 0.0M
2021-01-22 16.74 16.74 16.63 16.74 0.0M
2021-01-21 16.99 16.99 16.82 16.82 0.0M
2021-01-20 16.85 16.89 16.85 16.88 0.0M
2021-01-19 16.92 16.92 16.83 16.83 0.0M
2021-01-18 16.71 16.81 16.71 16.81 0.0M
2021-01-15 16.88 16.88 16.83 16.83 0.0M
2021-01-14 16.89 16.96 16.89 16.96 0.0M
2021-01-13 16.84 16.89 16.84 16.89 0.0M
2021-01-12 16.86 16.86 16.81 16.81 0.0M
2021-01-11 16.82 16.82 16.70 16.78 0.0M
2021-01-08 16.98 16.98 16.89 16.93 0.0M
2021-01-07 16.88 16.91 16.87 16.88 0.0M
2021-01-06 16.50 16.84 16.40 16.78 0.0M
2021-01-05 16.39 16.40 16.31 16.35 0.0M
2021-01-04 16.49 16.52 16.39 16.39 0.0M