Xtrackers Cybersecurity Select Equity (PSWD)

PSWD
🏛️ Estados Unidos →
37.50
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 37.50 37.50 37.50 37.50 0.0M
2025-09-25 37.12 37.35 37.12 37.35 0.0M
2025-09-24 37.16 37.16 37.16 37.16 0.0M
2025-09-23 37.75 37.90 37.23 37.23 0.0M
2025-09-22 37.90 37.90 37.90 37.90 0.0M
2025-09-19 37.64 37.64 37.64 37.64 0.0M
2025-09-18 37.71 37.71 37.71 37.71 0.0M
2025-09-17 37.07 37.07 36.84 36.89 0.0M
2025-09-16 36.65 36.65 36.65 36.65 0.0M
2025-09-15 36.67 36.73 36.67 36.73 0.0M
2025-09-12 36.49 36.49 36.49 36.49 0.0M
2025-09-11 36.80 36.80 36.80 36.80 0.0M
2025-09-10 35.75 35.75 35.75 35.75 0.0M
2025-09-09 36.07 36.07 36.07 36.07 0.0M
2025-09-08 36.07 36.07 36.07 36.07 0.0M
2025-09-05 35.62 35.62 35.62 35.62 0.0M
2025-09-04 35.21 35.21 35.21 35.21 0.0M
2025-09-03 35.20 35.20 35.20 35.20 0.0M
2025-09-02 35.41 35.41 35.21 35.31 0.0M
2025-08-29 35.90 35.95 35.90 35.95 0.0M
2025-08-28 35.76 35.76 35.76 35.76 0.0M
2025-08-27 35.29 35.29 35.29 35.29 0.0M
2025-08-26 34.83 34.83 34.83 34.83 0.0M
2025-08-25 34.91 34.91 34.91 34.91 0.0M
2025-08-22 35.31 35.31 35.31 35.31 0.0M
2025-08-21 34.51 34.51 34.51 34.51 0.0M
2025-08-20 34.81 34.81 34.51 34.81 0.0M
2025-08-19 34.76 34.76 34.76 34.76 0.0M
2025-08-18 35.99 35.99 34.79 34.79 0.0M
2025-08-15 34.58 34.60 34.58 34.60 0.0M
2025-08-14 34.75 34.75 34.31 34.34 0.0M
2025-08-13 34.96 35.11 34.96 35.11 0.0M
2025-08-12 34.44 34.66 34.44 34.66 0.0M
2025-08-11 34.33 34.34 33.98 33.98 0.0M
2025-08-08 34.38 34.38 34.03 34.03 0.0M
2025-08-07 34.95 34.95 34.68 34.68 0.0M
2025-08-06 35.17 35.41 35.17 35.41 0.0M
2025-08-05 35.31 35.31 35.13 35.13 0.0M
2025-08-04 35.57 35.57 35.57 35.57 0.0M
2025-08-01 34.84 34.84 34.84 34.84 0.0M
2025-07-31 35.74 35.87 35.44 35.44 0.0M
2025-07-30 35.86 35.86 35.86 35.86 0.0M
2025-07-29 36.51 36.51 36.39 36.39 0.0M
2025-07-28 36.61 36.61 36.39 36.39 0.0M
2025-07-25 36.59 36.74 36.59 36.70 0.0M
2025-07-24 36.47 36.48 36.42 36.48 0.0M
2025-07-23 36.35 36.63 36.35 36.63 0.0M
2025-07-22 36.13 36.33 36.13 36.32 0.0M
2025-07-21 36.40 36.63 36.40 36.52 0.0M
2025-07-18 36.45 36.45 36.34 36.34 0.0M
2025-07-17 36.28 36.28 36.28 36.28 0.0M
2025-07-16 36.07 36.07 36.07 36.07 0.0M
2025-07-15 35.92 35.92 35.92 35.92 0.0M
2025-07-14 35.69 35.86 35.69 35.79 0.0M
2025-07-11 35.98 35.98 35.39 35.39 0.0M
2025-07-10 36.34 36.46 36.04 36.04 0.0M
2025-07-09 37.00 37.00 37.00 37.00 0.0M
2025-07-08 36.98 36.98 36.98 36.98 0.0M
2025-07-07 36.83 36.83 36.83 36.83 0.0M
2025-07-03 36.50 37.32 36.50 37.32 0.0M
2025-07-02 36.30 36.32 36.30 36.32 0.0M
2025-07-01 36.30 36.33 36.30 36.33 0.0M
2025-06-30 36.82 36.82 36.82 36.82 0.0M
2025-06-27 36.54 36.54 36.51 36.51 0.0M
2025-06-26 36.19 36.52 36.19 36.46 0.0M
2025-06-25 36.21 36.21 36.21 36.21 0.0M
2025-06-24 36.19 36.19 36.17 36.17 0.0M
2025-06-23 35.72 35.72 35.72 35.72 0.0M
2025-06-20 35.53 35.53 35.14 35.14 0.0M
2025-06-18 35.91 35.91 35.79 35.79 0.0M
2025-06-17 35.77 35.77 35.77 35.77 0.0M
2025-06-16 36.01 36.04 36.01 36.04 0.0M
2025-06-13 35.38 35.38 35.27 35.27 0.0M
2025-06-12 36.05 36.05 36.05 36.05 0.0M
2025-06-11 36.19 36.19 35.89 35.89 0.0M
2025-06-10 35.94 36.02 35.94 35.94 0.0M
2025-06-09 35.94 35.94 35.94 35.94 0.0M
2025-06-06 35.89 35.91 35.89 35.91 0.0M
2025-06-05 35.53 35.75 35.53 35.75 0.0M
2025-06-04 35.71 35.72 35.58 35.58 0.0M
2025-06-03 35.42 35.42 35.42 35.42 0.0M
2025-06-02 35.26 35.26 35.26 35.26 0.0M
2025-05-30 34.80 34.80 34.80 34.80 0.0M
2025-05-29 34.80 34.80 34.26 34.46 0.0M
2025-05-28 34.81 34.81 34.81 34.81 0.0M
2025-05-27 35.60 35.60 35.60 35.60 0.0M
2025-05-23 35.06 35.20 35.06 35.20 0.0M
2025-05-22 35.05 35.05 35.05 35.05 0.0M
2025-05-21 34.81 34.81 34.81 34.81 0.0M
2025-05-20 35.31 35.31 35.31 35.31 0.0M
2025-05-19 35.13 35.13 35.13 35.13 0.0M
2025-05-16 35.08 35.37 35.08 35.37 0.0M
2025-05-15 34.81 34.89 34.81 34.89 0.0M
2025-05-14 35.52 35.52 35.06 35.11 0.0M
2025-05-13 35.33 35.46 35.25 35.30 0.0M
2025-05-12 35.52 35.52 35.52 35.52 0.0M
2025-05-09 34.02 34.12 33.94 33.94 0.0M
2025-05-08 34.11 34.54 34.11 34.54 0.0M
2025-05-07 34.33 34.33 34.09 34.09 0.0M
2025-05-06 34.53 34.53 34.53 34.53 0.0M
2025-05-05 34.25 34.82 34.25 34.62 0.0M
2025-05-02 34.41 34.42 34.25 34.25 0.0M
2025-05-01 33.83 33.83 33.66 33.66 0.0M
2025-04-30 33.70 33.70 33.70 33.70 0.0M
2025-04-29 33.90 33.90 33.78 33.78 0.0M
2025-04-28 32.99 33.33 32.99 33.33 0.0M
2025-04-25 32.50 32.86 32.50 32.86 0.0M
2025-04-24 32.65 32.65 32.65 32.65 0.0M
2025-04-23 31.88 31.88 31.88 31.88 0.0M
2025-04-22 31.19 31.19 31.19 31.19 0.0M
2025-04-21 31.58 31.58 30.93 30.93 0.0M
2025-04-17 31.84 31.84 31.74 31.74 0.0M
2025-04-16 31.80 31.80 31.80 31.80 0.0M
2025-04-15 32.39 32.39 32.39 32.39 0.0M
2025-04-14 32.10 32.10 32.02 32.02 0.0M
2025-04-11 31.95 31.95 31.95 31.95 0.0M
2025-04-10 31.10 31.76 31.10 31.50 0.0M
2025-04-09 32.12 32.12 32.12 32.12 0.0M
2025-04-08 29.39 29.39 29.16 29.16 0.0M
2025-04-07 31.01 31.01 29.91 29.91 0.0M
2025-04-04 30.10 30.10 29.77 29.77 0.0M
2025-04-03 32.19 32.19 31.71 31.71 0.0M
2025-04-02 32.48 33.19 32.48 33.05 0.0M
2025-04-01 32.93 32.93 32.93 32.93 0.0M
2025-03-31 32.54 32.54 32.54 32.54 0.0M
2025-03-28 33.55 33.55 33.08 33.08 0.0M
2025-03-27 33.63 33.63 33.63 33.63 0.0M
2025-03-26 34.18 34.18 34.18 34.18 0.0M
2025-03-25 34.69 34.69 34.69 34.69 0.0M
2025-03-24 34.28 34.28 34.28 34.28 0.0M
2025-03-21 33.55 33.87 33.55 33.87 0.0M
2025-03-20 34.08 34.08 33.89 33.89 0.0M
2025-03-19 34.35 34.35 34.35 34.35 0.0M
2025-03-18 34.09 34.24 34.09 34.24 0.0M
2025-03-17 34.56 34.56 34.33 34.33 0.0M
2025-03-14 33.64 33.76 33.64 33.76 0.0M
2025-03-13 32.62 32.62 32.62 32.62 0.0M
2025-03-12 33.39 33.39 33.39 33.39 0.0M
2025-03-11 33.42 33.42 33.42 33.42 0.0M
2025-03-10 32.89 32.89 32.89 32.89 0.0M
2025-03-07 34.15 34.15 34.15 34.15 0.0M
2025-03-06 34.37 34.37 34.37 34.37 0.0M
2025-03-05 34.94 34.94 34.94 34.94 0.0M
2025-03-04 33.66 34.22 33.66 34.22 0.0M
2025-03-03 33.73 33.73 33.73 33.73 0.0M
2025-02-28 34.13 34.13 34.13 34.13 0.0M
2025-02-27 33.97 33.97 33.97 33.97 0.0M
2025-02-26 34.64 34.64 34.64 34.64 0.0M
2025-02-25 34.68 34.68 34.68 34.68 0.0M
2025-02-24 35.09 35.09 34.95 34.95 0.0M
2025-02-21 35.37 35.37 35.37 35.37 0.0M
2025-02-20 36.55 36.55 36.55 36.55 0.0M
2025-02-19 36.97 36.97 36.91 36.91 0.0M
2025-02-18 37.15 37.15 37.15 37.15 0.0M
2025-02-14 37.03 37.03 37.03 37.03 0.0M
2025-02-13 36.99 36.99 36.99 36.99 0.0M
2025-02-12 35.89 36.22 35.89 36.22 0.0M
2025-02-11 35.93 35.93 35.93 35.93 0.0M
2025-02-10 36.07 36.07 36.07 36.07 0.0M
2025-02-07 35.50 35.57 35.44 35.57 0.0M
2025-02-06 35.43 35.43 35.43 35.43 0.0M
2025-02-05 35.19 35.57 35.19 35.57 0.0M
2025-02-04 35.31 35.31 35.31 35.31 0.0M
2025-02-03 34.40 34.77 34.40 34.77 0.0M
2025-01-31 35.24 35.24 34.83 34.83 0.0M
2025-01-30 35.12 35.12 34.99 34.99 0.0M
2025-01-29 34.65 34.65 34.65 34.65 0.0M
2025-01-28 34.82 34.82 34.82 34.82 0.0M
2025-01-27 34.06 34.06 34.06 34.06 0.0M
2025-01-24 34.19 34.19 33.98 33.98 0.0M
2025-01-23 33.76 33.76 33.76 33.76 0.0M
2025-01-22 33.67 33.67 33.67 33.67 0.0M
2025-01-21 33.51 33.51 33.51 33.51 0.0M
2025-01-17 33.30 33.30 32.81 32.81 0.0M
2025-01-16 32.98 33.11 32.98 33.02 0.0M
2025-01-15 32.68 32.68 32.68 32.68 0.0M
2025-01-14 32.43 32.43 32.29 32.29 0.0M
2025-01-13 32.03 32.14 32.00 32.12 0.0M
2025-01-10 32.52 32.52 32.52 32.52 0.0M
2025-01-08 32.54 32.86 32.54 32.86 0.0M
2025-01-07 32.88 32.88 32.88 32.88 0.0M
2025-01-06 33.25 33.25 33.25 33.25 0.0M
2025-01-03 33.08 33.08 33.08 33.08 0.0M
2025-01-02 32.64 32.76 32.64 32.76 0.0M