Xtrackers Russell 1000 Comprehensive Factor (DEUS)

DEUS
🏛️ Estados Unidos →
57.91
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
2022-12-30 42.12 42.20 41.84 42.17 0.0M
2022-12-29 42.32 42.43 42.29 42.39 0.0M
2022-12-28 42.38 42.51 41.82 41.85 0.0M
2022-12-27 42.32 42.47 42.24 42.42 0.0M
2022-12-23 42.04 42.33 41.97 42.33 0.1M
2022-12-22 41.93 41.99 41.47 41.99 0.0M
2022-12-21 42.08 42.51 42.08 42.39 0.0M
2022-12-20 41.67 41.96 41.67 41.79 0.0M
2022-12-19 42.08 42.13 41.65 41.67 0.0M
2022-12-16 41.93 42.19 41.77 42.06 0.0M
2022-12-15 42.97 42.97 42.61 42.65 0.0M
2022-12-14 43.96 44.06 43.45 43.64 0.0M
2022-12-13 44.41 44.53 43.68 43.85 0.0M
2022-12-12 43.17 43.62 43.09 43.62 0.0M
2022-12-09 43.44 43.51 43.06 43.12 0.0M
2022-12-08 43.32 43.57 43.32 43.42 0.0M
2022-12-07 43.30 43.36 43.15 43.24 0.0M
2022-12-06 43.59 43.59 43.02 43.29 0.0M
2022-12-05 44.22 44.22 43.61 43.62 0.0M
2022-12-02 44.10 44.46 44.10 44.44 0.0M
2022-12-01 44.50 44.74 44.31 44.51 0.0M
2022-11-30 43.61 44.48 43.29 44.47 0.0M
2022-11-29 43.36 43.69 43.36 43.48 0.0M
2022-11-28 43.86 43.88 43.42 43.42 0.0M
2022-11-25 44.14 44.14 44.09 44.11 0.0M
2022-11-23 43.70 44.07 43.70 44.03 0.0M
2022-11-22 43.32 43.82 43.32 43.82 0.0M
2022-11-21 42.93 43.26 42.93 43.20 0.0M
2022-11-18 43.07 43.13 42.84 43.12 0.0M
2022-11-17 42.38 42.78 42.31 42.78 0.0M
2022-11-16 43.10 43.10 42.96 43.00 0.0M
2022-11-15 43.53 43.55 43.06 43.33 0.0M
2022-11-14 43.20 43.56 43.06 43.06 0.0M
2022-11-11 43.22 43.38 43.10 43.34 0.0M
2022-11-10 42.62 43.17 42.58 43.17 0.0M
2022-11-09 41.83 42.01 41.27 41.27 0.0M
2022-11-08 41.87 42.31 41.66 42.01 0.0M
2022-11-07 41.49 41.79 41.38 41.75 0.0M
2022-11-04 41.35 41.60 40.85 41.42 0.0M
2022-11-03 40.66 41.19 40.44 40.90 0.0M
2022-11-02 41.77 42.31 41.10 41.10 0.0M
2022-11-01 42.00 42.08 41.70 41.97 0.0M
2022-10-31 41.79 41.94 41.68 41.79 0.0M
2022-10-28 41.33 41.91 41.33 41.91 0.0M
2022-10-27 41.15 41.38 41.04 41.04 0.0M
2022-10-26 40.84 41.32 40.84 40.98 0.0M
2022-10-25 40.21 40.86 40.21 40.86 0.1M
2022-10-24 40.19 40.24 39.99 40.20 0.0M
2022-10-21 38.82 39.81 38.82 39.81 0.0M
2022-10-20 39.26 39.61 38.79 38.93 0.0M
2022-10-19 39.47 39.68 39.05 39.35 0.0M
2022-10-18 39.93 40.02 39.46 39.85 0.0M
2022-10-17 38.97 39.31 38.97 39.23 0.0M
2022-10-14 39.42 39.48 38.34 38.34 0.0M
2022-10-13 37.72 39.39 37.69 39.34 0.0M
2022-10-12 38.63 38.72 38.40 38.40 0.0M
2022-10-11 38.58 39.06 38.40 38.60 0.0M
2022-10-10 38.92 38.95 38.50 38.69 0.0M
2022-10-07 39.33 39.44 38.72 38.74 0.0M
2022-10-06 39.83 39.85 39.67 39.69 0.0M
2022-10-05 39.96 40.18 39.64 40.07 0.0M
2022-10-04 39.54 40.23 39.54 40.23 0.0M
2022-10-03 38.24 39.18 38.24 39.02 0.0M
2022-09-30 38.18 38.41 37.83 37.83 0.3M
2022-09-29 38.11 38.30 37.95 38.26 0.8M
2022-09-28 38.38 38.98 38.28 38.86 0.0M
2022-09-27 38.47 38.47 37.93 38.10 0.0M
2022-09-26 38.43 38.53 38.04 38.07 0.0M
2022-09-23 39.00 39.00 38.15 38.61 0.1M
2022-09-22 39.70 39.70 39.32 39.36 0.0M
2022-09-21 40.65 40.73 39.83 39.83 0.1M
2022-09-20 40.21 40.37 40.13 40.32 0.0M
2022-09-19 40.23 40.99 40.23 40.99 0.0M
2022-09-16 40.44 40.62 40.24 40.62 0.0M
2022-09-15 41.00 41.11 41.00 41.11 0.0M
2022-09-14 41.60 41.60 41.09 41.36 0.0M
2022-09-13 42.29 42.29 41.53 41.60 0.0M
2022-09-12 43.32 43.32 42.98 43.11 0.0M
2022-09-09 42.80 42.93 42.80 42.85 0.0M
2022-09-08 42.13 42.28 42.13 42.25 0.0M
2022-09-07 41.57 42.02 41.57 41.95 0.0M
2022-09-06 41.31 41.39 41.08 41.15 0.0M
2022-09-02 42.09 42.21 41.13 41.23 0.0M
2022-09-01 41.40 41.55 41.18 41.55 0.0M
2022-08-31 42.18 42.18 41.68 41.68 0.0M
2022-08-30 42.14 42.18 41.83 41.88 0.0M
2022-08-29 42.44 42.75 42.40 42.51 0.0M
2022-08-26 43.80 43.85 42.69 42.69 0.0M
2022-08-25 43.73 43.89 43.56 43.89 0.0M
2022-08-24 43.13 43.35 43.13 43.31 0.0M
2022-08-23 43.38 43.47 43.22 43.23 0.0M
2022-08-22 43.46 43.48 43.23 43.23 0.0M
2022-08-19 44.09 44.14 44.09 44.09 0.0M
2022-08-18 44.38 44.54 44.35 44.54 0.0M
2022-08-17 44.34 44.39 44.19 44.33 0.0M
2022-08-16 44.43 44.82 44.43 44.71 0.0M
2022-08-15 44.18 44.48 44.18 44.48 0.0M
2022-08-12 43.91 44.32 43.89 44.30 0.0M
2022-08-11 43.75 44.04 43.69 43.69 0.0M
2022-08-10 43.50 43.54 43.40 43.49 0.0M
2022-08-09 42.72 42.72 42.65 42.67 0.0M
2022-08-08 43.11 43.11 42.84 42.86 0.0M
2022-08-05 42.34 42.76 42.34 42.75 0.0M
2022-08-04 42.66 42.76 42.58 42.67 0.0M
2022-08-03 42.54 42.82 42.42 42.79 0.0M
2022-08-02 42.42 42.92 42.42 42.50 0.0M
2022-08-01 42.88 42.93 42.69 42.87 0.0M
2022-07-29 42.46 42.97 42.46 42.95 0.0M
2022-07-28 41.95 42.45 41.93 42.45 0.0M
2022-07-27 41.43 41.91 41.36 41.91 0.0M
2022-07-26 41.34 41.34 41.11 41.24 0.0M
2022-07-25 41.17 41.48 41.17 41.47 0.0M
2022-07-22 41.41 41.41 41.08 41.26 0.0M
2022-07-21 40.86 41.47 40.85 41.46 0.0M
2022-07-20 41.06 41.21 40.82 41.17 0.0M
2022-07-19 40.50 41.06 40.50 41.05 0.0M
2022-07-18 40.44 40.44 39.98 39.99 0.0M
2022-07-15 39.99 40.19 39.99 40.19 0.0M
2022-07-14 39.04 39.53 38.95 39.51 0.0M
2022-07-13 39.56 40.00 39.43 39.77 0.0M
2022-07-12 40.32 40.46 39.94 39.99 0.0M
2022-07-11 40.24 40.38 40.15 40.18 0.0M
2022-07-08 40.54 40.61 40.36 40.47 0.0M
2022-07-07 40.53 40.67 40.49 40.49 0.0M
2022-07-06 39.94 40.17 39.68 39.95 0.0M
2022-07-05 39.87 39.91 39.22 39.91 0.0M
2022-07-01 39.90 40.20 39.51 40.20 0.0M
2022-06-30 39.81 40.11 39.76 39.93 0.0M
2022-06-29 40.06 40.15 39.90 40.06 0.0M
2022-06-28 40.98 40.98 40.24 40.24 0.0M
2022-06-27 40.95 40.95 40.79 40.79 0.0M
2022-06-24 40.25 40.66 40.25 40.66 0.0M
2022-06-23 39.50 39.60 39.21 39.60 0.0M
2022-06-22 38.95 39.42 38.95 39.35 0.0M
2022-06-21 39.36 39.44 39.23 39.33 0.0M
2022-06-17 38.75 38.91 38.22 38.63 0.0M
2022-06-16 38.82 38.82 38.35 38.42 0.0M
2022-06-15 40.12 40.22 39.62 39.90 0.0M
2022-06-14 39.75 39.90 39.29 39.47 0.0M
2022-06-13 40.18 40.20 39.59 39.65 0.0M
2022-06-10 41.54 41.54 41.27 41.30 0.0M
2022-06-09 42.89 43.04 42.34 42.34 0.0M
2022-06-08 43.51 43.60 43.11 43.14 0.0M
2022-06-07 43.59 43.90 43.59 43.90 0.0M
2022-06-06 43.51 43.70 43.42 43.49 0.0M
2022-06-03 43.35 43.43 43.29 43.33 0.0M
2022-06-02 42.97 43.76 42.97 43.76 0.0M
2022-06-01 43.23 43.25 42.70 43.08 0.0M
2022-05-31 43.46 43.71 43.27 43.48 0.0M
2022-05-27 43.50 43.91 43.46 43.87 0.0M
2022-05-26 42.80 43.04 42.75 42.91 0.0M
2022-05-25 41.69 42.09 41.67 41.95 0.0M
2022-05-24 41.10 41.66 40.91 41.46 0.0M
2022-05-23 41.47 41.71 41.38 41.65 0.0M
2022-05-20 41.50 41.50 40.34 41.11 0.0M
2022-05-19 41.09 41.40 40.92 41.17 0.0M
2022-05-18 42.58 42.58 41.23 41.27 0.0M
2022-05-17 42.64 43.05 42.45 43.01 0.0M
2022-05-16 42.21 42.32 41.88 42.07 0.0M
2022-05-13 41.91 42.39 41.91 42.21 0.0M
2022-05-12 41.03 41.56 40.81 41.32 0.0M
2022-05-11 42.02 42.28 41.07 41.07 0.0M
2022-05-10 42.33 42.33 41.26 41.63 0.0M
2022-05-09 42.36 42.44 41.72 41.80 0.0M
2022-05-06 42.54 43.04 42.36 42.87 0.0M
2022-05-05 44.22 44.22 42.93 43.03 0.0M
2022-05-04 43.28 44.55 43.23 44.55 0.0M
2022-05-03 43.13 43.57 43.13 43.39 0.0M
2022-05-02 42.75 43.22 42.15 42.92 0.0M
2022-04-29 44.05 44.05 42.77 42.77 0.0M
2022-04-28 43.55 44.35 43.31 44.16 0.0M
2022-04-27 43.88 43.96 43.33 43.46 0.0M
2022-04-26 44.32 44.32 43.43 43.43 0.0M
2022-04-25 43.69 44.53 43.62 44.53 0.0M
2022-04-22 45.07 45.14 44.27 44.29 0.0M
2022-04-21 46.58 46.58 45.55 45.62 0.0M
2022-04-20 45.75 46.30 45.75 46.18 0.0M
2022-04-19 45.14 45.74 45.13 45.68 0.0M
2022-04-18 44.96 45.06 44.76 44.87 0.0M
2022-04-14 45.38 45.38 45.00 45.00 0.0M
2022-04-13 44.99 45.32 44.89 45.28 0.0M
2022-04-12 45.47 45.47 44.73 44.86 0.0M
2022-04-11 45.25 45.46 44.95 44.95 0.0M
2022-04-08 45.34 45.63 45.26 45.38 0.0M
2022-04-07 45.11 45.49 44.92 45.35 0.0M
2022-04-06 44.94 45.14 44.86 45.08 0.0M
2022-04-05 45.50 45.60 45.18 45.22 0.0M
2022-04-04 45.60 45.71 45.52 45.69 0.0M
2022-04-01 45.74 45.74 45.44 45.65 0.0M
2022-03-31 46.29 46.35 45.58 45.58 0.0M
2022-03-30 46.51 46.62 46.17 46.20 0.0M
2022-03-29 46.35 46.71 46.32 46.67 0.0M
2022-03-28 45.72 45.95 45.68 45.95 0.0M
2022-03-25 45.60 45.89 45.55 45.89 0.0M
2022-03-24 45.26 45.58 45.26 45.58 0.0M
2022-03-23 45.64 45.64 45.06 45.06 0.0M
2022-03-22 45.87 45.87 45.64 45.74 0.0M
2022-03-21 45.54 45.70 45.25 45.46 0.0M
2022-03-18 45.03 45.61 45.01 45.61 0.0M
2022-03-17 44.93 45.22 44.77 45.22 0.0M
2022-03-16 44.57 44.77 44.06 44.77 0.0M
2022-03-15 43.70 44.00 43.58 44.00 0.0M
2022-03-14 43.89 43.89 43.11 43.25 0.0M
2022-03-11 44.05 44.05 43.41 43.42 0.0M
2022-03-10 43.70 43.85 43.40 43.85 0.0M
2022-03-09 43.84 44.25 43.82 44.00 0.0M
2022-03-08 43.10 43.85 42.94 43.05 0.0M
2022-03-07 44.17 44.17 43.32 43.32 0.0M
2022-03-04 44.34 44.54 44.13 44.53 0.0M
2022-03-03 45.00 45.13 44.61 44.94 0.0M
2022-03-02 44.45 44.97 44.32 44.89 0.0M
2022-03-01 44.58 44.58 43.67 43.82 0.0M
2022-02-28 44.24 44.75 44.08 44.54 0.0M
2022-02-25 43.51 44.79 43.51 44.79 0.0M
2022-02-24 42.44 43.66 42.41 43.62 0.0M
2022-02-23 44.15 44.28 43.15 43.18 0.0M
2022-02-22 44.50 44.53 43.74 43.89 0.0M
2022-02-18 44.52 44.90 44.36 44.45 0.0M
2022-02-17 45.19 45.19 44.57 44.62 0.0M
2022-02-16 45.18 45.53 45.06 45.43 0.0M
2022-02-15 45.25 45.33 45.08 45.31 0.0M
2022-02-14 44.90 44.90 44.35 44.57 0.0M
2022-02-11 45.75 45.80 44.82 44.93 0.0M
2022-02-10 46.25 46.40 45.32 45.61 0.0M
2022-02-09 45.96 46.40 45.96 46.36 0.0M
2022-02-08 45.38 45.68 45.38 45.68 0.0M
2022-02-07 45.22 45.41 45.06 45.08 0.0M
2022-02-04 45.13 45.50 44.90 45.11 0.0M
2022-02-03 45.81 45.83 45.27 45.29 0.0M
2022-02-02 45.65 46.00 45.49 46.00 0.0M
2022-02-01 45.21 45.57 45.02 45.57 0.0M
2022-01-31 44.29 45.24 44.29 45.24 0.0M
2022-01-28 43.38 44.38 43.23 44.38 0.0M
2022-01-27 44.64 44.78 43.57 43.76 0.0M
2022-01-26 44.72 45.06 43.98 44.04 0.0M
2022-01-25 43.83 44.81 43.71 44.30 0.0M
2022-01-24 44.07 45.10 43.40 45.10 0.0M
2022-01-21 45.05 45.39 44.64 44.67 0.0M
2022-01-20 46.24 46.46 45.22 45.22 0.0M
2022-01-19 46.65 46.65 45.87 45.88 0.0M
2022-01-18 46.58 46.70 46.37 46.38 0.0M
2022-01-14 47.04 47.21 46.83 47.21 0.0M
2022-01-13 47.86 47.98 47.28 47.28 0.0M
2022-01-12 47.75 47.75 47.49 47.74 0.0M
2022-01-11 47.25 47.62 47.22 47.55 0.0M
2022-01-10 46.85 47.30 46.72 47.30 0.0M
2022-01-07 47.56 47.72 47.35 47.38 0.0M
2022-01-06 47.49 47.82 47.44 47.66 0.2M
2022-01-05 48.40 48.52 47.53 47.57 0.0M
2022-01-04 48.27 48.44 48.24 48.32 0.0M
2022-01-03 48.35 48.35 47.78 48.00 0.0M