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
2023-12-29 18.87 18.88 18.82 18.88 0.0M
2023-12-28 18.94 18.94 18.80 18.83 0.0M
2023-12-27 18.89 18.90 18.89 18.90 0.0M
2023-12-22 18.73 18.85 18.73 18.85 0.0M
2023-12-21 18.76 18.81 18.74 18.81 0.0M
2023-12-20 18.87 18.87 18.81 18.84 0.0M
2023-12-19 18.76 18.83 18.76 18.83 0.0M
2023-12-18 18.71 18.79 18.71 18.73 0.0M
2023-12-15 18.82 18.84 18.78 18.78 0.0M
2023-12-14 18.78 18.79 18.72 18.72 0.0M
2023-12-13 18.62 18.62 18.55 18.55 0.0M
2023-12-12 18.67 18.80 18.58 18.62 0.0M
2023-12-11 18.63 18.67 18.63 18.67 0.0M
2023-12-08 18.55 18.72 18.55 18.66 0.0M
2023-12-07 18.45 18.57 18.45 18.53 0.0M
2023-12-06 18.42 18.49 18.42 18.49 0.0M
2023-12-05 18.33 18.45 18.33 18.45 0.0M
2023-12-04 18.38 18.38 18.36 18.36 0.0M
2023-12-01 18.35 18.44 18.35 18.40 0.0M
2023-11-30 18.24 18.29 18.14 18.28 0.0M
2023-11-29 18.04 18.25 18.04 18.19 0.0M
2023-11-28 17.93 18.01 17.93 18.01 0.0M
2023-11-27 18.01 18.01 17.98 17.98 0.0M
2023-11-24 17.94 18.02 17.94 18.02 0.0M
2023-11-23 17.94 17.95 17.93 17.95 0.0M
2023-11-22 17.93 17.98 17.90 17.92 0.0M
2023-11-21 17.92 17.92 17.83 17.85 0.0M
2023-11-20 17.92 17.92 17.91 17.91 0.0M
2023-11-17 17.81 17.90 17.81 17.88 0.0M
2023-11-16 17.87 17.87 17.77 17.77 0.0M
2023-11-15 17.82 17.90 17.82 17.88 0.0M
2023-11-14 17.54 17.79 17.53 17.79 0.0M
2023-11-13 17.43 17.49 17.43 17.49 0.0M
2023-11-10 17.44 17.44 17.35 17.37 0.0M
2023-11-09 17.35 17.49 17.35 17.49 0.0M
2023-11-08 17.12 17.28 17.09 17.28 0.0M
2023-11-07 17.22 17.25 17.22 17.25 0.0M
2023-11-06 17.38 17.38 17.28 17.28 0.0M
2023-11-03 17.36 17.36 17.32 17.36 0.0M
2023-11-02 17.12 17.31 17.12 17.30 0.0M
2023-11-01 16.95 17.01 16.89 17.01 0.0M
2023-10-31 16.80 16.90 16.80 16.87 0.0M
2023-10-30 16.83 16.87 16.72 16.75 0.0M
2023-10-27 16.82 16.84 16.75 16.75 0.0M
2023-10-26 16.66 16.81 16.66 16.81 0.0M
2023-10-25 16.92 16.92 16.83 16.84 0.0M
2023-10-24 16.90 16.96 16.90 16.96 0.0M
2023-10-23 16.93 16.93 16.74 16.90 0.0M
2023-10-20 17.01 17.02 16.91 16.92 0.0M
2023-10-19 17.27 17.27 17.18 17.18 0.0M
2023-10-18 17.52 17.52 17.36 17.36 0.0M
2023-10-17 17.51 17.51 17.40 17.51 0.0M
2023-10-16 17.57 17.57 17.51 17.56 0.0M
2023-10-13 17.67 17.67 17.50 17.50 0.0M
2023-10-12 17.84 17.84 17.71 17.71 0.0M
2023-10-11 17.68 17.76 17.68 17.76 0.0M
2023-10-10 17.67 17.81 17.67 17.81 0.0M
2023-10-09 17.51 17.64 17.50 17.50 0.0M
2023-10-06 17.41 17.57 17.41 17.57 0.0M
2023-10-05 17.48 17.51 17.44 17.47 0.0M
2023-10-04 17.37 17.52 17.37 17.44 0.0M
2023-10-03 17.61 17.61 17.51 17.51 0.0M
2023-10-02 17.93 17.93 17.66 17.66 0.0M
2023-09-29 17.90 18.03 17.90 17.95 0.0M
2023-09-28 17.78 17.85 17.76 17.82 0.0M
2023-09-27 17.81 17.81 17.75 17.75 0.0M
2023-09-26 17.89 17.89 17.82 17.88 0.0M
2023-09-25 18.05 18.05 17.94 17.96 0.0M
2023-09-22 18.05 18.14 18.05 18.10 0.0M
2023-09-21 18.28 18.30 18.20 18.20 0.0M
2023-09-20 18.33 18.46 18.33 18.42 0.0M
2023-09-19 18.24 18.32 18.24 18.29 0.0M
2023-09-18 18.36 18.36 18.25 18.25 0.0M
2023-09-15 18.40 18.47 18.37 18.37 0.0M
2023-09-14 18.09 18.26 18.09 18.26 0.0M
2023-09-13 18.07 18.09 17.98 18.09 0.0M
2023-09-12 18.19 18.19 18.12 18.12 0.0M
2023-09-11 18.15 18.23 18.15 18.21 0.0M
2023-09-08 18.14 18.14 18.03 18.09 0.0M
2023-09-07 18.07 18.16 18.07 18.10 0.0M
2023-09-06 18.12 18.14 18.09 18.14 0.0M
2023-09-05 18.12 18.16 18.12 18.16 0.0M
2023-09-04 18.41 18.41 18.23 18.23 0.0M
2023-09-01 18.38 18.41 18.33 18.33 0.0M
2023-08-31 18.40 18.49 18.37 18.37 0.0M
2023-08-30 18.42 18.42 18.35 18.35 0.0M
2023-08-29 18.27 18.37 18.27 18.37 0.0M
2023-08-28 18.16 18.20 18.01 18.20 0.0M
2023-08-25 17.96 18.08 17.96 18.03 0.0M
2023-08-24 18.21 18.21 17.99 17.99 0.0M
2023-08-23 18.07 18.07 18.05 18.06 0.0M
2023-08-22 18.03 18.11 18.03 18.03 0.0M
2023-08-21 17.94 18.04 17.94 17.94 0.0M
2023-08-18 17.92 17.92 17.78 17.92 0.0M
2023-08-17 18.06 18.11 17.99 17.99 0.0M
2023-08-16 18.09 18.18 18.09 18.14 0.0M
2023-08-15 18.27 18.27 18.08 18.12 0.0M
2023-08-14 18.25 18.32 18.25 18.28 0.0M
2023-08-11 18.35 18.35 18.27 18.27 0.0M
2023-08-10 18.36 18.45 18.35 18.39 0.0M
2023-08-09 18.32 18.34 18.26 18.26 0.0M
2023-08-08 18.24 18.24 18.13 18.17 0.0M
2023-08-07 18.88 18.93 18.81 18.93 0.0M
2023-08-04 18.88 18.97 18.83 18.97 0.0M
2023-08-03 18.92 18.92 18.83 18.85 0.0M
2023-08-02 18.94 19.03 18.84 18.97 0.0M
2023-08-01 19.31 19.31 19.16 19.16 0.0M
2023-07-31 19.37 19.40 19.34 19.34 0.0M
2023-07-28 19.35 19.42 19.32 19.42 0.0M
2023-07-27 19.17 19.44 19.17 19.44 0.0M
2023-07-26 19.16 19.16 18.98 19.11 0.0M
2023-07-25 19.13 19.16 19.13 19.15 0.0M
2023-07-24 18.99 19.12 18.99 19.12 0.0M
2023-07-21 19.07 19.10 19.01 19.06 0.0M
2023-07-20 18.85 19.04 18.85 19.04 0.0M
2023-07-19 18.86 18.88 18.83 18.83 0.0M
2023-07-18 18.65 18.80 18.65 18.80 0.0M
2023-07-17 18.66 18.69 18.66 18.69 0.0M
2023-07-14 18.81 18.84 18.74 18.74 0.0M
2023-07-13 18.79 18.94 18.79 18.85 0.0M
2023-07-12 18.58 18.79 18.58 18.79 0.0M
2023-07-11 18.42 18.52 18.42 18.52 0.0M
2023-07-10 18.30 18.43 18.30 18.38 0.0M
2023-07-07 18.30 18.40 18.30 18.38 0.0M
2023-07-06 18.61 18.61 18.30 18.30 0.0M
2023-07-05 18.82 18.83 18.76 18.76 0.0M
2023-07-04 18.99 18.99 18.93 18.93 0.0M
2023-07-03 18.93 19.01 18.93 18.95 0.0M
2023-06-30 18.73 18.85 18.73 18.83 0.0M
2023-06-29 18.65 18.68 18.63 18.65 0.0M
2023-06-28 18.54 18.61 18.54 18.61 0.0M
2023-06-27 18.46 18.46 18.33 18.43 0.0M
2023-06-26 18.37 18.37 18.32 18.37 0.0M
2023-06-23 18.32 18.39 18.32 18.34 0.0M
2023-06-22 18.34 18.39 18.33 18.39 0.0M
2023-06-21 18.56 18.56 18.52 18.52 0.0M
2023-06-20 18.61 18.63 18.59 18.59 0.0M
2023-06-19 18.75 18.75 18.67 18.67 0.0M
2023-06-16 18.76 18.82 18.76 18.82 0.0M
2023-06-15 18.72 18.74 18.69 18.74 0.0M
2023-06-14 18.68 18.86 18.68 18.78 0.0M
2023-06-13 18.61 18.71 18.57 18.67 0.0M
2023-06-12 18.51 18.59 18.51 18.53 0.0M
2023-06-09 18.51 18.51 18.41 18.43 0.0M
2023-06-08 18.47 18.55 18.47 18.51 0.0M
2023-06-07 18.43 18.46 18.36 18.44 0.0M
2023-06-06 18.41 18.45 18.33 18.45 0.0M
2023-06-05 18.52 18.54 18.41 18.41 0.0M
2023-06-02 18.26 18.47 18.26 18.47 0.0M
2023-06-01 18.05 18.19 18.05 18.15 0.0M
2023-05-31 18.12 18.18 17.97 17.97 0.0M
2023-05-30 18.41 18.42 18.27 18.27 0.0M
2023-05-29 18.50 18.50 18.39 18.39 0.0M
2023-05-26 18.28 18.42 18.25 18.42 0.0M
2023-05-25 18.34 18.34 18.22 18.22 0.0M
2023-05-24 18.59 18.59 18.34 18.38 0.0M
2023-05-23 18.67 18.71 18.67 18.70 0.0M
2023-05-22 18.71 18.72 18.69 18.69 0.0M
2023-05-19 18.66 18.75 18.66 18.73 0.0M
2023-05-18 18.56 18.62 18.56 18.59 0.0M
2023-05-17 18.36 18.43 18.36 18.43 0.0M
2023-05-16 18.51 18.52 18.43 18.43 0.0M
2023-05-15 18.52 18.59 18.51 18.52 0.0M
2023-05-12 18.46 18.48 18.45 18.45 0.0M
2023-05-11 18.50 18.50 18.34 18.42 0.0M
2023-05-10 18.56 18.56 18.44 18.44 0.0M
2023-05-09 18.55 18.56 18.47 18.53 0.0M
2023-05-08 18.48 18.60 18.48 18.57 0.0M
2023-05-05 18.27 18.52 18.27 18.52 0.0M
2023-05-04 18.22 18.22 18.12 18.17 0.0M
2023-05-03 18.28 18.28 18.25 18.26 0.0M
2023-05-02 18.52 18.52 18.19 18.19 0.0M
2023-04-28 18.48 18.50 18.29 18.50 0.0M
2023-04-27 18.33 18.35 18.33 18.35 0.0M
2023-04-26 18.41 18.41 18.35 18.38 0.0M
2023-04-25 18.44 18.45 18.40 18.45 0.0M
2023-04-24 18.41 18.51 18.41 18.51 0.0M
2023-04-21 18.40 18.40 18.31 18.38 0.0M
2023-04-20 18.49 18.49 18.36 18.39 0.0M
2023-04-19 18.47 18.58 18.47 18.55 0.0M
2023-04-18 18.42 18.49 18.42 18.48 0.0M
2023-04-17 18.45 18.45 18.39 18.39 0.0M
2023-04-14 18.39 18.41 18.39 18.40 0.0M
2023-04-13 18.40 18.40 18.34 18.34 0.0M
2023-04-12 18.37 18.38 18.36 18.36 0.0M
2023-04-11 18.33 18.35 18.31 18.33 0.0M
2023-04-06 18.07 18.17 18.07 18.17 0.0M
2023-04-05 18.16 18.16 18.04 18.05 0.0M
2023-04-04 18.24 18.33 18.14 18.14 0.0M
2023-04-03 18.21 18.21 18.15 18.16 0.0M
2023-03-31 18.10 18.22 18.10 18.17 0.0M
2023-03-30 17.95 18.10 17.95 18.06 0.0M
2023-03-29 17.71 17.85 17.71 17.85 0.0M
2023-03-28 17.69 17.69 17.58 17.62 0.0M
2023-03-27 17.65 17.65 17.52 17.52 0.0M
2023-03-24 17.57 17.57 17.25 17.37 0.0M
2023-03-23 17.68 17.70 17.59 17.67 0.0M
2023-03-22 17.65 17.73 17.65 17.67 0.0M
2023-03-21 17.53 17.72 17.53 17.66 0.0M
2023-03-20 17.06 17.35 17.06 17.34 0.0M
2023-03-17 17.49 17.49 17.13 17.13 0.0M
2023-03-16 17.40 17.41 17.22 17.35 0.0M
2023-03-15 17.68 17.68 17.14 17.14 0.0M
2023-03-14 17.51 17.73 17.51 17.73 0.0M
2023-03-13 17.97 17.97 17.49 17.49 0.0M
2023-03-10 17.99 18.08 17.98 18.08 0.0M
2023-03-09 18.33 18.33 18.26 18.28 0.0M
2023-03-08 18.26 18.33 18.26 18.33 0.0M
2023-03-07 18.36 18.41 18.30 18.30 0.0M
2023-03-06 18.42 18.42 18.35 18.40 0.0M
2023-03-03 18.30 18.37 18.30 18.37 0.0M
2023-03-02 18.05 18.20 18.05 18.18 0.0M
2023-03-01 18.19 18.26 18.09 18.12 0.0M
2023-02-28 18.04 18.17 18.04 18.11 0.0M
2023-02-27 18.05 18.14 18.05 18.11 0.0M
2023-02-24 18.22 18.22 17.89 17.89 0.0M
2023-02-23 18.16 18.20 18.16 18.16 0.0M
2023-02-22 18.08 18.10 18.00 18.10 0.0M
2023-02-21 18.21 18.21 18.11 18.11 0.0M
2023-02-20 18.30 18.30 18.24 18.24 0.0M
2023-02-17 18.08 18.20 18.08 18.20 0.0M
2023-02-16 18.31 18.31 18.23 18.23 0.0M
2023-02-15 18.07 18.21 18.07 18.21 0.0M
2023-02-14 18.05 18.09 18.02 18.02 0.0M
2023-02-13 17.98 18.02 17.98 18.02 0.0M
2023-02-10 18.02 18.02 17.88 17.94 0.0M
2023-02-09 18.12 18.23 18.12 18.13 0.0M
2023-02-08 18.09 18.09 17.97 17.97 0.0M
2023-02-07 17.96 17.99 17.96 17.97 0.0M
2023-02-06 18.02 18.02 17.94 17.94 0.0M
2023-02-03 17.99 18.13 17.99 18.12 0.0M
2023-02-02 17.90 18.16 17.90 18.11 0.0M
2023-02-01 17.82 17.87 17.81 17.84 0.0M
2023-01-31 17.81 17.83 17.73 17.83 0.0M
2023-01-30 17.83 17.86 17.80 17.83 0.0M
2023-01-27 17.89 17.90 17.89 17.90 0.0M
2023-01-26 17.90 17.90 17.84 17.85 0.0M
2023-01-25 17.85 17.85 17.77 17.80 0.0M
2023-01-24 17.89 17.89 17.82 17.85 0.0M
2023-01-23 17.81 17.81 17.74 17.81 0.0M
2023-01-20 17.75 17.78 17.72 17.75 0.0M
2023-01-19 17.80 17.80 17.64 17.64 0.0M
2023-01-18 17.88 17.94 17.88 17.88 0.0M
2023-01-17 17.88 17.89 17.79 17.89 0.0M
2023-01-16 17.81 17.90 17.81 17.85 0.0M
2023-01-13 17.79 17.80 17.75 17.76 0.0M
2023-01-12 17.72 17.83 17.72 17.81 0.0M
2023-01-11 17.60 17.66 17.59 17.66 0.0M
2023-01-10 17.58 17.58 17.55 17.58 0.0M
2023-01-09 17.58 17.70 17.58 17.64 0.0M
2023-01-06 17.42 17.56 17.35 17.56 0.0M
2023-01-05 17.33 17.39 17.33 17.37 0.0M
2023-01-04 17.15 17.38 17.15 17.38 0.0M
2023-01-03 16.97 17.09 16.97 17.06 0.0M
2023-01-02 16.73 16.94 16.73 16.93 0.0M