UBS Factor MSCI USA Low Volatility UCITS ETF hEUR acc

ULOVE
🏛️ Alemania →
29.83
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 29.65 29.83 29.62 29.83 0.0M
2025-09-25 29.81 29.81 29.64 29.64 0.0M
2025-09-24 29.82 29.82 29.76 29.79 0.0M
2025-09-23 29.64 29.70 29.64 29.70 0.0M
2025-09-22 29.68 29.68 29.62 29.62 0.0M
2025-09-19 29.68 29.70 29.67 29.67 0.0M
2025-09-18 29.81 29.86 29.75 29.75 0.0M
2025-09-17 29.67 29.88 29.67 29.88 0.0M
2025-09-16 29.79 29.82 29.72 29.72 0.0M
2025-09-15 30.05 30.08 29.93 29.93 0.0M
2025-09-12 30.15 30.15 30.10 30.10 0.0M
2025-09-11 29.84 30.10 29.84 30.10 0.0M
2025-09-10 29.90 29.90 29.76 29.76 0.0M
2025-09-09 30.03 30.03 29.96 29.96 0.0M
2025-09-08 30.12 30.16 29.89 30.08 0.0M
2025-09-05 30.17 30.17 30.13 30.13 0.0M
2025-09-04 30.07 30.09 30.07 30.09 0.0M
2025-09-03 29.96 29.98 29.95 29.95 0.0M
2025-09-02 30.21 30.21 30.05 30.05 0.0M
2025-09-01 30.27 30.27 30.21 30.21 0.0M
2025-08-29 30.10 30.16 30.10 30.16 0.0M
2025-08-28 30.31 30.31 30.01 30.01 0.0M
2025-08-27 30.19 30.21 30.19 30.21 0.0M
2025-08-26 30.21 30.21 30.14 30.14 0.0M
2025-08-25 30.55 30.55 30.31 30.31 0.0M
2025-08-22 30.52 30.64 30.50 30.64 0.0M
2025-08-21 30.56 30.56 30.49 30.52 0.0M
2025-08-20 30.39 30.67 30.39 30.55 0.0M
2025-08-19 30.00 30.29 30.00 30.29 0.0M
2025-08-18 30.14 30.15 30.14 30.15 0.0M
2025-08-15 30.25 30.25 30.15 30.15 0.0M
2025-08-14 30.34 30.38 30.23 30.23 0.0M
2025-08-13 30.09 30.25 30.09 30.25 0.0M
2025-08-12 30.11 30.11 30.00 30.00 0.0M
2025-08-11 30.17 30.17 29.99 29.99 0.0M
2025-08-08 30.06 30.15 30.06 30.09 0.0M
2025-08-07 29.91 30.04 29.89 29.89 0.0M
2025-08-06 29.97 30.02 29.97 30.02 0.0M
2025-08-05 29.96 29.96 29.93 29.93 0.0M
2025-08-04 29.73 29.90 29.69 29.90 0.0M
2025-08-01 29.71 29.71 29.56 29.63 0.0M
2025-07-31 29.78 29.86 29.73 29.86 0.0M
2025-07-30 30.09 30.12 29.91 30.06 0.0M
2025-07-29 29.95 30.14 29.95 30.14 0.0M
2025-07-28 30.37 30.37 30.13 30.13 0.0M
2025-07-25 30.27 30.27 30.25 30.25 0.0M
2025-07-24 30.22 30.34 30.22 30.34 0.0M
2025-07-23 30.33 30.44 30.22 30.22 0.0M
2025-07-22 29.92 30.15 29.92 30.15 0.0M
2025-07-21 29.95 30.02 29.95 30.02 0.0M
2025-07-18 30.02 30.02 29.94 29.98 0.0M
2025-07-17 29.78 29.86 29.78 29.86 0.0M
2025-07-16 29.59 29.70 29.57 29.57 0.0M
2025-07-15 29.98 29.98 29.73 29.73 0.0M
2025-07-14 29.78 29.95 29.78 29.95 0.0M
2025-07-11 30.02 30.02 29.81 29.81 0.0M
2025-07-10 29.95 30.11 29.95 30.11 0.0M
2025-07-09 29.98 29.99 29.89 29.89 0.0M
2025-07-08 30.04 30.05 29.98 29.98 0.0M
2025-07-07 30.14 30.18 30.09 30.09 0.0M
2025-07-04 30.12 30.12 30.04 30.09 0.0M
2025-07-03 30.08 30.16 30.08 30.16 0.0M
2025-07-02 30.35 30.35 29.96 30.00 0.0M
2025-07-01 30.02 30.35 29.97 30.35 0.0M
2025-06-30 29.83 29.90 29.82 29.88 0.0M
2025-06-27 29.79 29.87 29.78 29.87 0.0M
2025-06-26 29.69 29.71 29.69 29.71 0.0M
2025-06-25 29.98 29.98 29.69 29.69 0.0M
2025-06-24 30.06 30.06 29.91 29.91 0.0M
2025-06-23 29.59 29.80 29.58 29.76 0.0M
2025-06-20 29.49 29.75 29.49 29.75 0.0M
2025-06-19 29.51 29.51 29.39 29.39 0.0M
2025-06-18 29.63 29.66 29.55 29.66 0.0M
2025-06-17 29.73 29.73 29.67 29.70 0.0M
2025-06-16 29.87 29.89 29.87 29.87 0.0M
2025-06-13 29.84 30.03 29.84 30.02 0.0M
2025-06-12 29.83 30.03 29.80 30.03 0.0M
2025-06-11 29.91 29.95 29.91 29.93 0.0M
2025-06-10 29.92 29.95 29.91 29.95 0.0M
2025-06-09 30.04 30.07 29.89 29.89 0.0M
2025-06-06 30.01 30.14 29.97 29.99 0.0M
2025-06-05 29.98 29.99 29.93 29.93 0.0M
2025-06-04 30.15 30.18 30.01 30.12 0.0M
2025-06-03 30.11 30.11 29.94 30.02 0.0M
2025-06-02 30.06 30.18 30.04 30.05 0.0M
2025-05-30 30.00 30.08 30.00 30.08 0.0M
2025-05-29 30.05 30.05 29.86 29.92 0.0M
2025-05-28 30.10 30.14 29.97 29.97 0.0M
2025-05-27 29.98 30.05 29.98 30.04 0.0M
2025-05-26 29.96 29.99 29.95 29.95 0.0M
2025-05-23 29.78 29.78 29.68 29.68 0.0M
2025-05-22 29.95 29.95 29.70 29.70 0.0M
2025-05-21 30.25 30.25 30.15 30.15 0.0M
2025-05-20 30.34 30.42 30.34 30.42 0.0M
2025-05-19 30.15 30.32 30.15 30.32 0.0M
2025-05-16 29.97 30.10 29.97 30.10 0.0M
2025-05-15 29.34 29.77 29.34 29.77 0.0M
2025-05-14 29.58 29.67 29.36 29.36 0.0M
2025-05-13 29.85 29.86 29.76 29.76 0.0M
2025-05-12 30.21 30.21 29.78 29.78 0.0M
2025-05-09 29.82 29.87 29.73 29.81 0.0M
2025-05-08 30.04 30.14 30.01 30.01 0.0M
2025-05-07 29.88 29.95 29.88 29.95 0.0M
2025-05-06 29.86 29.88 29.74 29.88 0.0M
2025-05-05 29.85 29.94 29.75 29.92 0.0M
2025-05-02 29.90 29.93 29.74 29.84 0.0M
2025-04-30 29.69 29.73 29.63 29.63 0.0M
2025-04-29 29.52 29.56 29.52 29.56 0.0M
2025-04-28 29.37 29.55 29.37 29.48 0.0M
2025-04-25 29.60 29.60 29.31 29.31 0.0M
2025-04-24 29.50 29.56 29.50 29.54 0.0M
2025-04-23 29.80 29.90 29.58 29.58 0.0M
2025-04-22 29.19 29.47 29.13 29.47 0.0M
2025-04-17 29.42 29.54 29.35 29.54 0.0M
2025-04-16 29.53 29.71 29.53 29.69 0.0M
2025-04-15 29.71 29.74 29.69 29.69 0.0M
2025-04-14 29.30 29.68 29.30 29.61 0.0M
2025-04-11 28.98 28.98 28.77 28.77 0.0M
2025-04-10 29.22 29.22 28.74 28.74 0.0M
2025-04-09 27.97 27.97 27.56 27.72 0.0M
2025-04-08 28.55 28.63 28.51 28.63 0.0M
2025-04-07 28.05 28.43 28.05 28.09 0.0M
2025-04-04 30.18 30.18 29.41 29.41 0.0M
2025-04-03 29.99 30.46 29.96 30.46 0.0M
2025-04-02 30.49 30.57 30.35 30.57 0.0M
2025-04-01 30.52 30.52 30.44 30.51 0.0M
2025-03-31 30.15 30.44 30.13 30.42 0.0M
2025-03-28 30.25 30.30 30.24 30.24 0.0M
2025-03-27 30.21 30.30 30.17 30.30 0.0M
2025-03-26 29.93 30.15 29.93 30.15 0.0M
2025-03-25 30.00 30.09 29.93 29.93 0.0M
2025-03-24 30.00 30.07 29.99 30.07 0.0M
2025-03-21 30.01 30.01 29.86 29.86 0.0M
2025-03-20 30.09 30.09 30.02 30.02 0.0M
2025-03-19 30.01 30.02 30.01 30.02 0.0M
2025-03-18 30.08 30.09 29.96 29.99 0.0M
2025-03-17 29.67 30.05 29.67 30.05 0.0M
2025-03-14 29.54 29.68 29.54 29.68 0.0M
2025-03-13 29.49 29.68 29.49 29.51 0.0M
2025-03-12 29.95 29.99 29.57 29.62 0.0M
2025-03-11 30.50 30.51 29.94 29.94 0.0M
2025-03-10 30.34 30.60 30.23 30.60 0.0M
2025-03-07 30.16 30.22 30.16 30.22 0.0M
2025-03-06 30.22 30.22 30.04 30.16 0.0M
2025-03-05 30.22 30.33 30.05 30.07 0.0M
2025-03-04 30.70 30.70 30.48 30.48 0.0M
2025-03-03 30.54 30.70 30.54 30.70 0.0M
2025-02-28 30.17 30.39 30.17 30.25 0.0M
2025-02-27 30.18 30.23 30.18 30.21 0.0M
2025-02-26 30.35 30.38 30.23 30.23 0.0M
2025-02-25 30.25 30.32 30.25 30.32 0.0M
2025-02-24 30.07 30.24 30.05 30.24 0.0M
2025-02-21 29.92 29.97 29.85 29.96 0.0M
2025-02-20 29.85 29.85 29.75 29.82 0.0M
2025-02-19 29.72 29.77 29.64 29.77 0.0M
2025-02-18 29.60 29.64 29.54 29.64 0.0M
2025-02-17 29.60 29.61 29.57 29.61 0.0M
2025-02-14 29.81 29.81 29.75 29.75 0.0M
2025-02-13 29.57 29.67 29.57 29.67 0.0M
2025-02-12 29.65 29.65 29.44 29.44 0.0M
2025-02-11 29.48 29.51 29.48 29.50 0.0M
2025-02-10 29.47 29.49 29.41 29.45 0.0M
2025-02-07 29.55 29.56 29.46 29.46 0.0M
2025-02-06 29.57 29.63 29.53 29.53 0.0M
2025-02-05 29.31 29.43 29.31 29.43 0.0M
2025-02-04 29.34 29.36 29.34 29.36 0.0M
2025-02-03 29.08 29.41 29.04 29.41 0.0M
2025-01-31 29.45 29.48 29.45 29.48 0.0M
2025-01-30 29.23 29.41 29.23 29.41 0.0M
2025-01-29 29.15 29.28 29.15 29.25 0.0M
2025-01-28 29.39 29.46 29.32 29.32 0.0M
2025-01-27 29.01 29.28 29.01 29.28 0.0M
2025-01-24 28.98 29.03 28.94 29.03 0.0M
2025-01-23 28.95 28.97 28.90 28.94 0.0M
2025-01-22 29.11 29.12 29.02 29.02 0.0M
2025-01-21 28.96 29.21 28.89 29.21 0.0M
2025-01-20 28.91 29.07 28.89 29.07 0.0M
2025-01-17 28.91 29.01 28.91 29.01 0.0M
2025-01-16 28.49 28.71 28.49 28.71 0.0M
2025-01-15 28.39 28.47 28.39 28.47 0.0M
2025-01-14 28.21 28.27 28.21 28.27 0.0M
2025-01-13 27.93 28.06 27.91 28.06 0.0M
2025-01-10 28.37 28.37 28.04 28.04 0.0M
2025-01-09 28.39 28.41 28.36 28.36 0.0M
2025-01-08 28.35 28.35 28.27 28.33 0.0M
2025-01-07 28.34 28.45 28.34 28.45 0.0M
2025-01-06 28.64 28.72 28.57 28.57 0.0M
2025-01-03 28.55 28.66 28.52 28.63 0.0M
2025-01-02 28.75 28.82 28.62 28.65 0.0M