Xtrackers MSCI EAFE Hedged Equity (DBEF)

DBEF
🏛️ Estados Unidos →
46.23
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 37.04 37.07 36.87 36.98 0.6M
2023-12-28 36.98 37.01 36.83 36.93 0.7M
2023-12-27 36.91 37.00 36.88 36.98 0.7M
2023-12-26 36.86 37.03 36.86 36.97 0.6M
2023-12-22 36.83 36.93 36.32 36.87 0.5M
2023-12-21 36.68 36.84 36.66 36.84 0.4M
2023-12-20 36.78 36.91 36.50 36.52 0.6M
2023-12-19 36.74 36.79 36.68 36.79 0.6M
2023-12-18 36.60 36.62 36.47 36.56 0.8M
2023-12-15 36.57 36.62 36.42 36.45 0.3M
2023-12-14 36.66 36.73 36.50 36.66 0.4M
2023-12-13 36.53 36.73 36.39 36.70 0.4M
2023-12-12 36.40 36.50 36.37 36.49 0.8M
2023-12-11 36.42 36.54 36.40 36.53 0.5M
2023-12-08 36.17 36.40 36.17 36.40 0.8M
2023-12-07 36.11 36.17 36.00 36.12 1.0M
2023-12-06 36.37 36.43 36.21 36.22 0.3M
2023-12-05 35.96 36.09 35.95 36.04 0.7M
2023-12-04 36.01 36.10 35.96 36.05 0.6M
2023-12-01 35.94 36.21 35.94 36.17 0.5M
2023-11-30 35.97 36.01 35.89 35.99 0.4M
2023-11-29 35.80 35.85 35.73 35.80 0.9M
2023-11-28 35.67 35.76 35.62 35.70 0.8M
2023-11-27 35.92 35.95 35.82 35.84 2.1M
2023-11-24 35.94 36.07 35.94 36.05 0.2M
2023-11-22 35.92 35.93 35.82 35.92 0.5M
2023-11-21 35.73 35.79 35.60 35.73 0.4M
2023-11-20 35.72 35.87 35.71 35.82 1.3M
2023-11-17 35.78 35.87 35.76 35.87 0.4M
2023-11-16 35.53 35.58 35.44 35.57 0.7M
2023-11-15 35.65 35.69 35.57 35.62 0.8M
2023-11-14 35.42 35.60 35.42 35.54 0.5M
2023-11-13 34.98 35.17 34.93 35.16 1.0M
2023-11-10 34.91 35.10 34.70 35.09 0.3M
2023-11-09 35.13 35.17 34.92 34.93 0.5M
2023-11-08 34.88 34.95 34.68 34.80 1.0M
2023-11-07 34.82 34.90 34.77 34.83 0.4M
2023-11-06 34.99 35.01 34.85 34.94 0.7M
2023-11-03 35.05 35.17 34.99 35.05 0.5M
2023-11-02 34.82 35.00 34.77 34.98 0.7M
2023-11-01 34.28 34.45 34.24 34.44 0.4M
2023-10-31 34.02 34.15 33.95 34.13 0.7M
2023-10-30 33.81 33.86 33.65 33.79 0.4M
2023-10-27 33.81 33.81 33.41 33.48 0.6M
2023-10-26 33.78 33.85 33.58 33.65 0.6M
2023-10-25 33.97 34.06 33.70 33.86 0.4M
2023-10-24 33.82 34.02 33.81 34.01 0.5M
2023-10-23 33.68 33.88 33.57 33.67 0.4M
2023-10-20 34.00 34.04 33.78 33.78 1.2M
2023-10-19 34.33 34.39 34.05 34.10 0.5M
2023-10-18 34.74 34.74 34.44 34.49 0.5M
2023-10-17 34.74 35.09 34.72 34.98 0.4M
2023-10-16 34.85 35.01 34.81 34.96 0.4M
2023-10-13 35.05 35.09 34.75 34.82 0.3M
2023-10-12 35.32 35.35 35.01 35.15 0.3M
2023-10-11 35.19 35.22 35.04 35.16 0.3M
2023-10-10 34.98 35.14 34.96 35.00 1.0M
2023-10-09 34.40 34.62 34.37 34.56 0.2M
2023-10-06 34.39 34.73 34.21 34.70 0.3M
2023-10-05 34.34 34.68 34.22 34.35 0.7M
2023-10-04 34.18 34.20 33.98 34.19 0.3M
2023-10-03 34.40 34.46 34.13 34.22 0.3M
2023-10-02 34.85 34.87 34.51 34.64 0.8M
2023-09-29 35.25 35.26 34.87 34.90 0.6M
2023-09-28 34.90 35.09 34.81 35.01 0.5M
2023-09-27 35.05 35.05 34.74 34.93 0.3M
2023-09-26 34.91 35.03 34.81 34.85 0.3M
2023-09-25 35.04 35.19 34.98 35.18 0.3M
2023-09-22 35.34 35.41 35.21 35.23 0.4M
2023-09-21 35.41 35.42 35.12 35.13 0.8M
2023-09-20 35.80 35.88 35.66 35.67 0.3M
2023-09-19 35.67 35.72 35.57 35.70 0.7M
2023-09-18 35.63 35.64 35.55 35.63 0.2M
2023-09-15 35.92 35.98 35.79 35.80 0.3M
2023-09-14 35.62 35.89 35.59 35.87 0.4M
2023-09-13 35.35 35.35 35.19 35.25 0.4M
2023-09-12 35.32 35.44 35.32 35.32 0.2M
2023-09-11 35.33 35.71 35.25 35.40 0.2M
2023-09-08 35.13 35.25 35.12 35.22 0.4M
2023-09-07 35.22 35.28 35.12 35.23 0.3M
2023-09-06 35.30 35.36 35.16 35.27 0.3M
2023-09-05 35.49 35.49 35.33 35.35 0.3M
2023-09-01 35.42 35.49 35.30 35.41 0.3M
2023-08-31 35.41 35.45 35.16 35.23 0.2M
2023-08-30 35.27 35.32 35.20 35.28 0.2M
2023-08-29 35.14 35.33 35.12 35.33 0.2M
2023-08-28 35.01 35.11 34.99 35.10 0.4M
2023-08-25 34.73 34.80 34.56 34.77 0.3M
2023-08-24 34.75 34.79 34.49 34.50 0.3M
2023-08-23 34.65 34.76 34.60 34.72 0.3M
2023-08-22 34.64 34.66 34.45 34.49 0.5M
2023-08-21 34.43 34.51 34.33 34.47 0.4M
2023-08-18 34.14 34.40 34.13 34.36 0.3M
2023-08-17 34.62 34.62 34.34 34.37 0.3M
2023-08-16 34.69 34.78 34.62 34.63 0.3M
2023-08-15 34.93 34.94 34.74 34.79 0.4M
2023-08-14 35.08 35.21 35.02 35.21 0.3M
2023-08-11 35.22 35.27 35.15 35.25 0.3M
2023-08-10 35.50 35.64 35.37 35.41 0.3M
2023-08-09 35.21 35.30 35.14 35.21 0.3M
2023-08-08 35.01 35.20 34.97 35.19 0.4M
2023-08-07 35.12 35.23 35.04 35.23 0.6M
2023-08-04 34.95 35.17 34.89 34.93 0.8M
2023-08-03 34.87 35.02 34.85 34.98 0.5M
2023-08-02 35.28 35.37 35.11 35.15 0.5M
2023-08-01 35.78 35.80 35.63 35.68 0.8M
2023-07-31 35.94 35.98 35.89 35.93 0.4M
2023-07-28 35.81 35.90 35.77 35.86 0.5M
2023-07-27 35.86 35.89 35.50 35.53 0.3M
2023-07-26 35.17 35.47 35.17 35.40 0.3M
2023-07-25 35.43 35.50 35.41 35.42 0.3M
2023-07-24 35.33 35.46 35.30 35.44 0.3M
2023-07-21 35.38 35.47 35.34 35.45 0.8M
2023-07-20 35.19 35.32 35.17 35.21 0.2M
2023-07-19 35.25 35.31 35.19 35.23 0.4M
2023-07-18 34.90 35.14 34.89 35.12 1.2M
2023-07-17 34.81 34.88 34.80 34.86 1.3M
2023-07-14 35.09 35.09 34.91 34.95 0.4M
2023-07-13 35.05 35.24 35.00 35.04 0.4M
2023-07-12 34.67 34.80 34.61 34.74 0.6M
2023-07-11 34.40 34.50 34.34 34.49 0.4M
2023-07-10 34.30 34.39 34.25 34.29 0.3M
2023-07-07 34.26 34.46 34.23 34.29 1.0M
2023-07-06 34.49 34.49 34.24 34.35 0.7M
2023-07-05 35.09 35.09 35.01 35.05 0.7M
2023-07-03 35.35 35.39 35.33 35.35 0.8M
2023-06-30 35.30 35.66 35.27 35.37 0.8M
2023-06-29 35.00 35.08 34.98 35.07 0.4M
2023-06-28 34.96 35.08 34.94 35.05 0.6M
2023-06-27 34.55 34.84 34.54 34.79 0.3M
2023-06-26 34.57 34.64 34.54 34.60 0.3M
2023-06-23 34.44 34.66 34.43 34.56 0.4M
2023-06-22 36.45 36.77 36.43 36.56 0.9M
2023-06-21 36.72 36.76 36.64 36.65 0.6M
2023-06-20 36.85 36.85 36.69 36.73 0.7M
2023-06-16 37.31 37.31 37.07 37.13 0.7M
2023-06-15 36.83 37.08 36.82 37.05 0.5M
2023-06-14 36.98 37.02 36.81 36.94 0.5M
2023-06-13 36.84 36.94 36.83 36.90 0.4M
2023-06-12 36.54 36.86 36.52 36.64 0.4M
2023-06-09 36.41 36.83 36.35 36.44 0.4M
2023-06-08 36.30 36.43 36.21 36.42 0.3M
2023-06-07 36.41 36.46 36.29 36.34 0.6M
2023-06-06 36.44 36.66 36.42 36.65 0.3M
2023-06-05 36.57 36.60 36.28 36.31 1.2M
2023-06-02 36.33 36.56 36.29 36.55 0.4M
2023-06-01 35.70 35.93 35.64 35.88 0.4M
2023-05-31 35.63 35.67 35.43 35.58 0.3M
2023-05-30 36.11 36.13 35.84 35.90 0.9M
2023-05-26 36.08 36.32 36.07 36.30 0.2M
2023-05-25 35.96 36.00 35.82 35.99 0.3M
2023-05-24 35.94 35.99 35.82 35.89 0.7M
2023-05-23 36.46 36.46 36.24 36.28 0.5M
2023-05-22 36.65 36.73 36.58 36.69 0.5M
2023-05-19 36.62 36.71 36.50 36.63 0.6M
2023-05-18 36.47 36.56 36.38 36.55 0.3M
2023-05-17 36.24 36.37 36.16 36.37 0.4M
2023-05-16 36.22 36.22 36.07 36.07 0.3M
2023-05-15 36.22 36.35 36.18 36.35 0.3M
2023-05-12 36.09 36.16 36.04 36.16 0.3M
2023-05-11 35.83 36.00 35.75 35.98 0.2M
2023-05-10 36.00 36.00 35.71 35.89 0.3M
2023-05-09 35.90 36.07 35.90 36.04 0.5M
2023-05-08 36.08 36.12 36.03 36.11 0.4M
2023-05-05 35.84 36.10 35.79 36.07 0.3M
2023-05-04 35.57 35.64 35.46 35.57 0.4M
2023-05-03 35.78 35.92 35.66 35.68 0.4M
2023-05-02 35.95 35.95 35.60 35.77 0.5M
2023-05-01 36.14 36.36 36.14 36.25 0.6M
2023-04-28 35.90 36.11 35.88 36.09 0.4M
2023-04-27 35.88 36.03 35.77 36.03 0.4M
2023-04-26 35.67 35.73 35.54 35.58 0.3M
2023-04-25 35.96 35.98 35.67 35.69 0.3M
2023-04-24 36.06 36.08 35.99 36.06 0.3M
2023-04-21 35.87 36.05 35.83 36.05 0.3M
2023-04-20 35.77 35.95 35.77 35.88 0.4M
2023-04-19 35.85 35.96 35.85 35.95 0.3M
2023-04-18 36.00 36.03 35.92 35.99 0.3M
2023-04-17 35.85 35.93 35.78 35.93 0.3M
2023-04-14 35.81 35.89 35.70 35.79 0.2M
2023-04-13 35.54 35.76 35.48 35.72 0.3M
2023-04-12 35.51 35.59 35.38 35.44 0.3M
2023-04-11 35.35 35.49 35.34 35.43 0.3M
2023-04-10 35.16 35.40 35.12 35.38 0.3M
2023-04-06 35.05 35.24 35.03 35.17 0.3M
2023-04-05 34.98 35.00 34.83 34.97 0.4M
2023-04-04 35.31 35.31 35.04 35.10 0.5M
2023-04-03 35.16 35.28 35.09 35.28 0.7M
2023-03-31 35.04 35.20 35.04 35.20 0.4M
2023-03-30 34.85 34.93 34.82 34.90 0.3M
2023-03-29 34.57 34.65 34.49 34.62 0.4M
2023-03-28 34.06 34.14 33.98 34.05 0.4M
2023-03-27 34.07 34.19 34.02 34.16 0.3M
2023-03-24 33.73 33.89 33.57 33.83 0.4M
2023-03-23 34.05 34.23 33.69 33.82 0.3M
2023-03-22 34.20 34.29 33.83 33.84 0.6M
2023-03-21 34.12 34.23 34.02 34.18 0.3M
2023-03-20 33.51 33.77 33.46 33.68 0.4M
2023-03-17 33.51 33.52 33.23 33.30 0.6M
2023-03-16 33.18 33.89 33.18 33.87 0.8M
2023-03-15 33.24 33.47 33.08 33.46 0.7M
2023-03-14 34.12 34.24 33.83 34.22 0.5M
2023-03-13 33.70 33.96 33.64 33.76 0.6M
2023-03-10 34.73 34.73 34.28 34.34 0.6M
2023-03-09 35.27 35.33 34.89 34.92 0.5M
2023-03-08 35.19 35.32 35.19 35.31 0.4M
2023-03-07 35.35 35.38 35.06 35.16 0.3M
2023-03-06 35.31 35.38 35.27 35.29 0.4M
2023-03-03 35.17 35.39 35.14 35.38 0.5M
2023-03-02 34.77 35.06 34.77 35.05 0.4M
2023-03-01 34.85 34.91 34.69 34.82 0.5M
2023-02-28 34.80 34.84 34.71 34.72 0.3M
2023-02-27 34.92 34.99 34.88 34.92 0.3M
2023-02-24 34.66 34.71 34.52 34.65 0.4M
2023-02-23 34.94 34.99 34.73 34.96 0.6M
2023-02-22 34.78 34.96 34.70 34.80 0.6M
2023-02-21 34.98 35.03 34.85 34.85 0.5M
2023-02-17 35.02 35.16 35.01 35.13 0.4M
2023-02-16 35.00 35.23 34.99 35.10 0.8M
2023-02-15 34.96 35.20 34.96 35.20 0.5M
2023-02-14 34.96 35.16 34.85 35.13 0.6M
2023-02-13 34.88 35.06 34.86 35.06 0.3M
2023-02-10 34.69 34.81 34.64 34.78 0.3M
2023-02-09 35.05 35.09 34.79 34.84 0.4M
2023-02-08 34.93 34.98 34.75 34.83 1.1M
2023-02-07 34.73 35.03 34.67 35.02 1.0M
2023-02-06 34.81 34.87 34.70 34.87 0.3M
2023-02-03 34.66 35.08 34.66 35.00 0.9M
2023-02-02 34.80 34.86 34.66 34.83 0.5M
2023-02-01 34.57 34.78 34.39 34.67 2.3M
2023-01-31 34.49 34.72 34.42 34.72 0.5M
2023-01-30 34.58 34.71 34.58 34.58 0.3M
2023-01-27 34.56 34.74 34.56 34.65 0.4M
2023-01-26 34.66 34.73 34.54 34.73 0.3M
2023-01-25 34.35 34.63 34.34 34.61 0.6M
2023-01-24 34.44 34.57 34.39 34.52 0.3M
2023-01-23 34.37 34.58 34.36 34.58 0.4M
2023-01-20 34.21 34.42 34.16 34.42 0.5M
2023-01-19 34.05 34.14 33.97 34.07 0.5M
2023-01-18 34.50 34.50 34.22 34.23 0.3M
2023-01-17 34.25 34.44 34.25 34.33 0.4M
2023-01-13 33.94 34.19 33.94 34.19 0.2M
2023-01-12 33.99 34.12 33.84 34.09 0.3M
2023-01-11 33.85 33.94 33.76 33.94 0.3M
2023-01-10 33.51 33.67 33.48 33.67 0.3M
2023-01-09 33.65 33.77 33.51 33.52 0.7M
2023-01-06 33.30 33.59 33.09 33.55 0.4M
2023-01-05 33.07 33.20 33.05 33.12 0.4M
2023-01-04 33.05 33.21 32.98 33.17 0.6M
2023-01-03 32.85 32.89 32.65 32.80 0.8M