VivoSim Labs

VIVS
🏛️ Alemania →
3.49
Última Actualización: 2025-03-20
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
2022-12-30 15.55 15.55 15.55 15.50 0.0M
2022-12-29 16.07 16.07 15.50 16.20 0.0M
2022-12-28 16.50 16.50 16.20 16.25 0.0M
2022-12-23 18.21 18.21 17.69 17.05 0.0M
2022-12-22 18.15 18.15 17.05 17.27 0.0M
2022-12-16 19.66 21.60 19.66 19.22 0.0M
2022-12-15 19.21 19.22 19.21 19.67 0.0M
2022-12-14 20.18 20.38 19.67 19.98 0.0M
2022-12-12 19.00 20.50 19.00 18.39 0.0M
2022-12-09 18.27 18.39 18.27 17.08 0.0M
2022-12-08 17.24 17.51 17.08 17.11 0.0M
2022-12-07 17.12 17.12 16.96 18.19 0.0M
2022-12-06 16.95 18.19 16.95 16.91 0.0M
2022-12-02 17.41 17.65 17.11 17.05 0.0M
2022-12-01 17.00 17.05 17.00 16.55 0.0M
2022-11-30 16.74 17.38 16.55 16.41 0.0M
2022-11-11 17.76 18.49 17.76 18.20 0.0M
2022-11-10 17.82 18.20 17.82 19.81 0.0M
2022-11-09 18.71 19.81 18.45 19.01 0.0M
2022-11-03 18.74 19.27 18.36 19.90 0.0M
2022-11-02 19.97 19.97 19.90 19.92 0.0M
2022-11-01 19.90 20.68 19.90 20.46 0.0M
2022-10-26 20.34 20.34 20.34 20.15 0.0M
2022-10-25 20.28 20.33 19.90 20.06 0.0M
2022-10-20 20.76 22.00 20.76 20.96 0.0M
2022-10-19 20.92 22.80 19.92 21.01 0.0M
2022-10-18 20.98 21.01 20.66 21.13 0.0M
2022-10-17 20.80 21.37 20.80 20.74 0.0M
2022-10-14 21.32 22.23 20.74 21.83 0.0M
2022-09-22 25.48 26.83 25.48 25.80 0.0M
2022-09-21 25.86 25.87 25.55 25.75 0.0M
2022-09-20 26.29 26.45 25.75 25.81 0.0M
2022-09-19 27.91 27.91 25.81 27.52 0.0M
2022-09-16 27.17 27.71 27.17 27.38 0.0M
2022-09-15 27.01 27.38 27.01 28.80 0.0M
2022-09-14 28.85 28.91 28.80 28.91 0.0M
2022-09-13 29.04 29.05 28.54 29.48 0.0M
2022-09-08 27.88 27.98 27.86 27.92 0.0M
2022-09-07 31.13 31.13 27.55 34.64 0.0M
2022-09-05 27.61 27.61 27.49 26.90 0.0M
2022-08-19 35.00 35.00 33.41 35.30 0.0M
2022-08-18 34.55 35.30 34.49 35.53 0.0M
2022-08-16 35.27 36.94 35.27 38.40 0.0M
2022-08-15 37.64 38.40 37.64 38.40 0.0M
2022-08-11 38.50 39.59 38.50 36.70 0.0M
2022-08-08 37.20 42.22 37.20 34.37 0.0M
2022-08-04 33.62 33.97 33.62 34.09 0.0M
2022-08-03 33.74 34.36 33.74 33.35 0.0M
2022-07-28 35.03 35.57 35.03 33.76 0.0M
2022-07-26 34.73 34.93 34.45 34.16 0.0M
2022-07-22 34.43 35.50 32.89 35.63 0.0M
2022-07-21 34.92 35.63 33.67 34.51 0.0M
2022-07-20 33.59 34.51 33.59 34.38 0.0M
2022-07-19 32.33 34.38 32.33 31.78 0.0M
2022-07-15 36.89 36.89 33.29 39.96 0.0M
2022-07-12 36.95 36.95 33.55 36.68 0.0M
2022-07-11 37.39 37.39 33.54 27.82 0.0M
2022-07-07 24.58 26.95 24.58 21.94 0.0M
2022-07-06 20.77 21.94 20.77 21.29 0.0M
2022-07-01 19.82 20.45 19.82 19.67 0.0M
2022-06-30 19.93 19.93 19.67 20.03 0.0M
2022-06-29 19.21 20.03 19.21 20.43 0.0M
2022-06-27 19.77 20.43 19.54 21.01 0.0M
2022-06-24 21.03 21.60 21.01 20.89 0.0M
2022-06-23 21.03 21.03 20.72 20.86 0.0M
2022-06-22 22.31 22.31 20.86 22.04 0.0M
2022-06-21 21.27 22.34 21.27 21.08 0.0M
2022-06-15 22.15 23.04 22.15 22.09 0.0M
2022-06-14 22.57 22.57 22.09 22.55 0.0M
2022-06-13 23.29 23.29 22.50 23.71 0.0M
2022-06-10 23.22 23.71 22.98 24.50 0.0M
2022-06-08 25.51 25.51 25.51 25.51 0.0M
2022-06-06 25.80 25.80 25.63 25.63 0.0M
2022-06-03 26.02 26.02 25.52 26.39 0.0M
2022-06-02 26.82 26.94 26.10 26.35 0.0M
2022-06-01 26.53 26.62 26.35 27.28 0.0M
2022-05-18 30.32 31.16 30.32 30.26 0.0M
2022-05-17 28.93 30.28 28.93 28.99 0.0M
2022-05-16 28.81 28.99 28.81 30.26 0.0M
2022-05-13 27.58 30.26 27.56 26.00 0.0M
2022-05-09 29.74 29.74 29.66 30.76 0.0M
2022-05-06 30.73 30.76 29.65 31.25 0.0M
2022-05-04 31.55 31.55 30.52 32.20 0.0M
2022-05-03 31.73 32.20 31.73 32.21 0.0M
2022-04-29 33.47 33.49 33.47 34.22 0.0M
2022-04-28 33.52 34.22 33.06 36.38 0.0M
2022-04-27 33.89 38.40 33.89 32.93 0.0M
2022-04-22 32.94 34.39 32.94 36.20 0.0M
2022-04-21 35.08 36.20 35.08 34.58 0.0M
2022-04-14 35.50 36.68 35.50 36.56 0.0M
2022-04-13 34.85 37.20 34.51 34.96 0.0M
2022-04-08 37.92 37.99 37.79 37.80 0.0M
2022-04-07 37.72 38.36 37.72 38.39 0.0M
2022-04-05 38.70 38.70 38.24 39.66 0.0M
2022-03-31 40.27 40.32 39.46 40.56 0.0M
2022-03-24 41.35 42.67 41.35 43.37 0.0M
2022-03-22 42.29 43.61 41.90 41.81 0.0M
2022-03-17 41.23 41.69 41.23 41.06 0.0M
2022-03-16 41.54 41.54 41.06 41.81 0.0M
2022-03-15 39.98 41.81 39.98 40.51 0.0M
2022-03-14 40.73 41.38 40.51 42.24 0.0M
2022-03-11 41.90 42.24 41.90 44.90 0.0M
2022-03-10 43.44 44.90 43.44 44.90 0.0M
2022-03-09 37.66 42.94 36.84 43.01 0.0M
2022-03-08 41.95 43.01 41.95 39.00 0.0M
2022-03-07 42.41 42.41 39.00 39.00 0.0M
2022-03-04 47.23 47.23 44.81 47.64 0.0M
2022-03-03 45.12 48.60 45.12 40.97 0.0M
2022-03-02 40.06 42.48 40.06 37.61 0.0M
2022-02-28 32.90 33.36 32.90 32.21 0.0M
2022-02-25 30.34 32.21 30.34 30.02 0.0M
2022-02-24 30.24 30.26 28.66 30.10 0.0M
2022-02-23 28.61 30.10 28.61 29.42 0.0M
2022-02-22 30.07 30.07 28.66 29.88 0.0M
2022-02-18 29.90 31.20 29.88 30.29 0.0M
2022-02-17 30.94 31.20 30.29 36.00 0.0M
2022-02-16 31.54 38.38 31.54 36.00 0.0M
2022-02-15 28.66 30.84 28.66 28.68 0.0M
2022-02-14 28.61 28.68 28.61 29.64 0.0M
2022-02-10 30.77 32.33 30.77 32.62 0.0M
2022-02-09 32.09 33.24 32.09 32.66 0.0M
2022-02-08 33.38 33.38 32.47 34.39 0.0M
2022-02-07 33.02 34.39 33.02 33.38 0.0M
2022-02-04 32.26 33.38 32.26 33.38 0.0M
2022-02-03 32.38 33.38 32.38 31.99 0.0M
2022-02-02 34.13 34.13 31.99 33.53 0.0M
2022-02-01 32.74 33.62 32.74 32.83 0.0M
2022-01-31 30.86 32.95 30.86 28.58 0.0M
2022-01-28 29.88 29.88 28.58 31.54 0.0M
2022-01-27 31.03 31.54 31.03 32.59 0.0M
2022-01-26 33.10 33.31 31.97 32.50 0.0M
2022-01-25 30.36 32.50 29.81 28.10 0.0M
2022-01-24 29.16 29.16 27.50 29.64 0.0M
2022-01-21 30.22 31.66 29.64 34.58 0.0M
2022-01-20 32.02 34.58 32.02 34.99 0.0M
2022-01-19 34.80 34.99 34.80 37.56 0.0M
2022-01-18 38.69 38.69 37.56 38.64 0.0M
2022-01-14 38.21 39.19 38.21 40.73 0.0M
2022-01-12 39.67 42.14 39.67 39.10 0.0M
2022-01-10 39.55 40.39 37.61 40.46 0.0M
2022-01-07 39.38 40.46 39.31 39.31 0.0M
2022-01-06 37.70 39.31 37.70 40.70 0.0M
2022-01-04 44.95 47.09 42.36 42.60 0.0M
2022-01-03 39.00 42.60 39.00 40.82 0.0M