UBS (Irl) ETF plc - Factor MSCI USA Low Volatility (UBUR)

UBUR
🏛️ Alemania →
28.90
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 26.89 26.92 26.88 26.88 0.0M
2021-12-29 26.86 26.86 26.77 26.77 0.0M
2021-12-28 26.65 26.78 26.65 26.78 0.0M
2021-12-27 26.33 26.51 26.33 26.51 0.0M
2021-12-23 26.26 26.42 26.19 26.42 0.0M
2021-12-22 26.19 26.24 26.17 26.19 0.0M
2021-12-21 26.08 26.17 26.06 26.06 0.0M
2021-12-20 26.02 26.18 25.85 25.85 0.0M
2021-12-17 26.42 26.44 26.42 26.42 0.0M
2021-12-16 26.39 26.53 26.17 26.53 0.0M
2021-12-15 26.06 26.18 26.06 26.18 0.0M
2021-12-14 26.27 26.27 25.99 26.09 0.0M
2021-12-13 26.06 26.12 26.05 26.12 0.0M
2021-12-10 25.82 25.89 25.72 25.89 0.0M
2021-12-09 25.82 25.85 25.81 25.85 0.0M
2021-12-08 25.92 25.98 25.68 25.68 0.0M
2021-12-07 25.78 26.00 25.78 26.00 0.0M
2021-12-06 25.49 25.70 25.46 25.70 0.0M
2021-12-03 25.31 25.31 25.24 25.30 0.0M
2021-12-02 24.91 25.15 24.87 25.15 0.0M
2021-12-01 25.08 25.32 25.08 25.32 0.0M
2021-11-30 25.34 25.36 25.32 25.36 0.0M
2021-11-29 25.64 25.70 25.42 25.70 0.0M
2021-11-26 25.62 25.71 25.44 25.44 0.0M
2021-11-25 26.05 26.09 26.00 26.01 0.0M
2021-11-24 25.90 26.03 25.76 25.98 0.0M
2021-11-23 25.83 25.86 25.76 25.83 0.0M
2021-11-22 25.87 26.03 25.84 26.03 0.0M
2021-11-19 25.71 25.79 25.71 25.79 0.0M
2021-11-18 25.79 25.79 25.56 25.58 0.0M
2021-11-17 25.87 25.87 25.73 25.80 0.0M
2021-11-16 25.66 25.86 25.66 25.86 0.0M
2021-11-15 25.44 25.57 25.44 25.57 0.0M
2021-11-12 25.31 25.47 25.31 25.47 0.0M
2021-11-11 25.34 25.34 25.10 25.25 0.0M
2021-11-10 25.07 25.24 25.07 25.24 0.0M
2021-11-09 24.95 25.04 24.95 25.04 0.0M
2021-11-08 25.02 25.02 24.86 24.92 0.0M
2021-11-05 25.02 25.24 25.02 25.06 0.0M
2021-11-04 24.99 25.20 24.99 25.05 0.0M
2021-11-03 24.91 24.91 24.80 24.80 0.0M
2021-11-02 24.72 24.96 24.72 24.89 0.0M
2021-11-01 24.92 24.92 24.74 24.75 0.0M
2021-10-29 24.51 24.86 24.51 24.86 0.0M
2021-10-28 24.55 24.56 24.55 24.55 0.0M
2021-10-27 24.80 24.81 24.63 24.73 0.0M
2021-10-26 24.84 24.91 24.81 24.91 0.0M
2021-10-25 24.72 24.82 24.67 24.82 0.0M
2021-10-22 24.59 24.77 24.59 24.68 0.0M
2021-10-21 24.44 24.48 24.44 24.47 0.0M
2021-10-20 24.41 24.45 24.37 24.45 0.0M
2021-10-19 24.15 24.27 24.08 24.27 0.0M
2021-10-18 24.27 24.30 24.24 24.27 0.0M
2021-10-15 24.32 24.32 24.26 24.28 0.0M
2021-10-14 23.94 24.34 23.94 24.18 0.0M
2021-10-13 23.81 23.83 23.76 23.76 0.0M
2021-10-12 23.71 23.95 23.71 23.95 0.0M
2021-10-11 23.87 23.99 23.87 23.99 0.0M
2021-10-08 24.11 24.11 23.98 23.98 0.0M
2021-10-07 24.00 24.15 24.00 24.15 0.0M
2021-10-06 23.65 23.65 23.62 23.63 0.0M
2021-10-05 23.60 23.77 23.57 23.77 0.0M
2021-10-04 23.58 23.58 23.39 23.39 0.0M
2021-10-01 23.62 23.62 23.52 23.58 0.0M
2021-09-30 23.96 23.97 23.79 23.79 0.0M
2021-09-29 23.62 23.87 23.62 23.87 0.0M
2021-09-28 23.82 23.82 23.55 23.55 0.0M
2021-09-27 24.09 24.13 23.93 23.93 0.0M
2021-09-24 23.94 23.97 23.86 23.97 0.0M
2021-09-23 23.93 24.03 23.88 24.01 0.0M
2021-09-22 23.81 23.89 23.81 23.89 0.0M
2021-09-21 23.87 23.88 23.87 23.88 0.0M
2021-09-20 23.88 23.88 23.63 23.81 0.0M
2021-09-17 24.10 24.10 23.99 24.01 0.0M
2021-09-16 24.11 24.18 24.06 24.06 0.0M
2021-09-15 24.10 24.10 23.91 24.05 0.0M
2021-09-14 24.09 24.12 24.02 24.02 0.0M
2021-09-13 24.27 24.31 24.11 24.12 0.0M
2021-09-10 24.27 24.29 24.15 24.15 0.0M
2021-09-09 24.36 24.37 24.36 24.37 0.0M
2021-09-08 24.22 24.41 24.22 24.41 0.0M
2021-09-07 24.45 24.45 24.26 24.26 0.0M
2021-09-06 24.49 24.53 24.38 24.48 0.0M
2021-09-03 24.50 24.51 24.45 24.45 0.0M
2021-09-02 24.43 24.45 24.39 24.45 0.0M
2021-09-01 24.50 24.50 24.35 24.35 0.0M
2021-08-31 24.42 24.45 24.37 24.45 0.0M
2021-08-30 24.32 24.48 24.29 24.48 0.0M
2021-08-27 24.30 24.35 24.30 24.35 0.0M
2021-08-26 24.35 24.35 24.33 24.33 0.0M
2021-08-25 24.41 24.41 24.40 24.40 0.0M
2021-08-24 24.54 24.54 24.40 24.42 0.0M
2021-08-23 24.60 24.60 24.58 24.59 0.0M
2021-08-20 24.45 24.61 24.42 24.61 0.0M
2021-08-19 24.26 24.45 24.13 24.41 0.0M
2021-08-18 24.55 24.55 24.45 24.45 0.0M
2021-08-17 24.39 24.55 24.33 24.55 0.0M
2021-08-16 24.25 24.38 24.25 24.38 0.0M
2021-08-13 24.28 24.28 24.22 24.22 0.0M
2021-08-12 24.21 24.25 24.17 24.18 0.0M
2021-08-11 24.15 24.20 24.11 24.17 0.0M
2021-08-10 24.07 24.18 24.00 24.12 0.0M
2021-08-09 24.03 24.03 24.01 24.02 0.0M
2021-08-06 23.88 24.03 23.88 24.03 0.0M
2021-08-05 23.83 23.87 23.78 23.78 0.0M
2021-08-04 23.82 23.85 23.73 23.73 0.0M
2021-08-03 23.74 23.81 23.71 23.81 0.0M
2021-08-02 23.85 23.85 23.71 23.78 0.0M
2021-07-30 23.75 23.96 23.75 23.96 0.0M
2021-07-29 23.85 23.85 23.83 23.83 0.0M
2021-07-28 23.99 23.99 23.89 23.89 0.0M
2021-07-27 23.92 23.93 23.72 23.93 0.0M
2021-07-26 23.91 23.93 23.91 23.93 0.0M
2021-07-23 23.80 24.01 23.80 24.01 0.0M
2021-07-22 23.70 23.76 23.58 23.76 0.0M
2021-07-21 23.76 23.87 23.71 23.71 0.0M
2021-07-20 23.59 23.77 23.54 23.77 0.0M
2021-07-19 23.69 23.69 23.45 23.45 0.0M
2021-07-16 23.69 23.75 23.69 23.75 0.0M
2021-07-15 23.71 23.71 23.53 23.61 0.0M
2021-07-14 23.55 23.56 23.55 23.56 0.0M
2021-07-13 23.53 23.65 23.47 23.65 0.0M
2021-07-12 23.52 23.52 23.40 23.51 0.0M
2021-07-09 23.44 23.50 23.37 23.50 0.0M
2021-07-08 23.59 23.59 23.38 23.38 0.0M
2021-07-07 23.43 23.63 23.43 23.63 0.0M
2021-07-06 23.31 23.43 23.27 23.27 0.0M
2021-07-05 23.34 23.40 23.34 23.37 0.0M
2021-07-02 23.31 23.37 23.31 23.37 0.0M
2021-07-01 23.20 23.22 23.11 23.22 0.0M
2021-06-30 23.07 23.13 23.03 23.13 0.0M
2021-06-29 23.05 23.08 23.05 23.08 0.0M
2021-06-28 22.99 23.01 22.98 22.98 0.0M
2021-06-25 22.81 22.91 22.81 22.91 0.0M
2021-06-24 22.76 22.80 22.76 22.79 0.0M
2021-06-23 22.90 22.90 22.78 22.78 0.0M
2021-06-22 22.89 22.95 22.89 22.95 0.0M
2021-06-21 22.61 22.86 22.61 22.86 0.0M
2021-06-18 22.91 22.91 22.74 22.74 0.0M
2021-06-17 22.68 22.88 22.68 22.88 0.0M
2021-06-16 22.68 22.68 22.67 22.67 0.0M
2021-06-15 22.75 22.75 22.63 22.65 0.0M
2021-06-14 22.74 22.74 22.63 22.63 0.0M
2021-06-11 22.53 22.68 22.53 22.68 0.0M
2021-06-10 22.43 22.56 22.43 22.56 0.0M
2021-06-09 22.40 22.46 22.40 22.44 0.0M
2021-06-08 22.44 22.44 22.35 22.35 0.0M
2021-06-07 22.68 22.68 22.40 22.40 0.0M
2021-06-04 22.51 22.52 22.47 22.52 0.0M
2021-06-03 22.35 22.50 22.26 22.50 0.0M
2021-06-02 22.24 22.33 22.23 22.31 0.0M
2021-06-01 22.34 22.38 22.18 22.23 0.0M
2021-05-31 22.35 22.37 22.25 22.26 0.0M
2021-05-28 22.38 22.43 22.38 22.43 0.0M
2021-05-27 22.23 22.34 22.23 22.34 0.0M
2021-05-26 22.27 22.29 22.27 22.28 0.0M
2021-05-25 22.32 22.32 22.24 22.24 0.0M
2021-05-21 22.24 22.36 22.23 22.36 0.0M
2021-05-20 22.09 22.27 22.00 22.27 0.0M
2021-05-19 21.98 21.98 21.87 21.87 0.0M
2021-05-18 22.37 22.37 22.21 22.21 0.0M
2021-05-17 22.46 22.46 22.34 22.34 0.0M
2021-05-14 22.47 22.50 22.24 22.50 0.1M
2021-05-13 22.04 22.41 22.04 22.41 0.0M
2021-05-12 22.41 22.41 22.25 22.32 0.0M
2021-05-11 22.63 22.63 22.39 22.41 0.0M
2021-05-10 22.60 22.82 22.53 22.82 0.0M
2021-05-07 22.67 22.67 22.65 22.65 0.0M
2021-05-06 22.61 22.61 22.47 22.59 0.0M
2021-05-05 22.76 22.76 22.55 22.57 0.0M
2021-05-04 22.57 22.64 22.47 22.56 0.0M
2021-05-03 22.61 22.61 22.51 22.58 0.0M
2021-04-30 22.36 22.45 22.36 22.44 0.0M
2021-04-29 22.27 22.35 22.25 22.30 0.0M
2021-04-28 22.42 22.42 22.24 22.30 0.0M
2021-04-27 22.39 22.39 22.32 22.32 0.0M
2021-04-26 22.43 22.43 22.40 22.40 0.0M
2021-04-23 22.42 22.51 22.42 22.51 0.0M
2021-04-22 22.48 22.58 22.47 22.58 0.0M
2021-04-21 22.42 22.50 22.37 22.50 0.0M
2021-04-20 22.33 22.40 22.23 22.39 0.0M
2021-04-19 22.44 22.44 22.27 22.33 0.0M
2021-04-16 22.36 22.45 22.28 22.45 0.0M
2021-04-15 22.24 22.37 22.14 22.37 0.0M
2021-04-14 22.18 22.22 22.14 22.19 0.0M
2021-04-13 22.28 22.28 22.17 22.22 0.0M
2021-04-12 22.15 22.25 22.10 22.23 0.0M
2021-04-09 22.10 22.24 22.08 22.16 0.0M
2021-04-08 22.16 22.16 22.00 22.10 0.0M
2021-04-07 22.18 22.18 22.04 22.10 0.0M
2021-04-06 22.32 22.32 22.25 22.25 0.0M
2021-04-01 22.18 22.18 21.87 22.03 0.0M
2021-03-31 22.00 22.05 21.98 22.05 0.0M
2021-03-30 22.14 22.15 21.97 22.03 0.0M
2021-03-29 21.90 22.05 21.86 22.05 0.0M
2021-03-26 21.67 21.76 21.67 21.76 0.0M
2021-03-25 21.43 21.52 21.41 21.51 0.0M
2021-03-24 21.36 21.53 21.36 21.53 0.0M
2021-03-23 21.22 21.40 21.19 21.40 0.0M
2021-03-22 21.21 21.21 21.01 21.15 0.0M
2021-03-19 21.12 21.18 21.08 21.16 0.0M
2021-03-18 21.17 21.19 21.12 21.19 0.0M
2021-03-17 21.32 21.32 21.15 21.25 0.0M
2021-03-16 21.28 21.33 21.22 21.33 0.0M
2021-03-15 21.15 21.15 20.95 21.14 0.0M
2021-03-12 20.96 21.11 20.86 20.99 0.0M
2021-03-11 20.99 21.02 20.90 21.02 0.0M
2021-03-10 20.85 21.01 20.85 21.01 0.0M
2021-03-09 20.86 20.99 20.77 20.99 0.0M
2021-03-08 20.60 20.96 20.57 20.96 0.0M
2021-03-05 20.25 20.30 20.16 20.24 0.0M
2021-03-04 20.18 20.25 20.06 20.24 0.0M
2021-03-03 20.42 20.45 20.24 20.27 0.0M
2021-03-02 20.46 20.48 20.32 20.32 0.0M
2021-03-01 20.28 20.50 20.16 20.47 0.0M
2021-02-26 20.15 20.29 20.02 20.19 0.0M
2021-02-25 20.37 20.37 20.24 20.24 0.0M
2021-02-24 20.30 20.42 20.28 20.41 0.0M
2021-02-23 20.20 20.31 20.14 20.28 0.0M
2021-02-22 20.38 20.38 20.25 20.28 0.0M
2021-02-19 20.62 20.62 20.51 20.59 0.0M
2021-02-18 20.69 20.69 20.61 20.61 0.0M
2021-02-17 20.66 20.72 20.66 20.66 0.0M
2021-02-16 20.75 20.75 20.54 20.60 0.0M
2021-02-15 20.75 20.76 20.49 20.75 0.0M
2021-02-12 20.62 20.66 20.62 20.66 0.0M
2021-02-11 20.67 20.67 20.58 20.64 0.0M
2021-02-10 20.64 20.74 20.63 20.63 0.0M
2021-02-09 20.68 20.68 20.53 20.63 0.0M
2021-02-08 20.72 20.78 20.68 20.71 0.0M
2021-02-05 20.73 20.74 20.67 20.71 0.0M
2021-02-04 20.44 20.66 20.44 20.66 0.0M
2021-02-03 20.56 20.56 20.43 20.43 0.0M
2021-02-02 20.30 20.57 20.26 20.57 0.0M
2021-02-01 20.05 20.17 20.05 20.17 0.0M
2021-01-29 20.19 20.25 20.13 20.13 0.0M
2021-01-28 20.33 20.53 20.18 20.53 0.0M
2021-01-27 20.54 20.54 20.45 20.46 0.0M
2021-01-26 20.59 20.68 20.51 20.53 0.0M
2021-01-25 20.52 20.55 20.46 20.55 0.0M
2021-01-22 20.51 20.51 20.37 20.46 0.0M
2021-01-21 20.80 20.80 20.61 20.61 0.0M
2021-01-20 20.53 20.75 20.53 20.68 0.0M
2021-01-19 20.68 20.68 20.55 20.55 0.0M
2021-01-18 20.58 20.63 20.57 20.63 0.0M
2021-01-15 20.51 20.51 20.42 20.49 0.0M
2021-01-14 20.63 20.65 20.51 20.51 0.0M
2021-01-13 20.52 20.59 20.44 20.59 0.0M
2021-01-12 20.67 20.68 20.50 20.57 0.0M
2021-01-11 20.59 20.70 20.59 20.70 0.0M
2021-01-08 20.60 20.60 20.52 20.52 0.0M
2021-01-07 20.40 20.55 20.40 20.43 0.0M
2021-01-06 19.97 20.33 19.83 20.33 0.0M
2021-01-05 20.06 20.06 19.93 20.01 0.0M
2021-01-04 20.47 20.47 20.06 20.06 0.0M