Invesco MSCI Europe Universal Screened UCITS ETF (EEUR)

ELIX
🏛️ イギリス →
864.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 737.50 743.00 743.00 737.50 0.0M
2021-12-30 715.00 745.00 720.00 737.50 0.0M
2021-12-29 715.00 730.00 711.10 715.00 0.0M
2021-12-24 715.00 727.00 719.90 715.00 0.0M
2021-12-23 710.00 719.90 710.10 715.00 0.0M
2021-12-22 710.00 730.00 710.00 710.00 0.0M
2021-12-21 710.00 730.00 710.00 710.00 0.0M
2021-12-20 710.00 730.00 705.10 710.00 0.0M
2021-12-17 710.00 719.00 703.00 710.00 0.0M
2021-12-16 710.00 722.00 703.00 710.00 0.0M
2021-12-15 710.00 722.00 703.00 710.00 0.0M
2021-12-14 710.00 723.00 700.00 710.00 0.0M
2021-12-13 710.00 724.00 702.00 710.00 0.0M
2021-12-10 705.00 730.00 702.00 710.00 0.0M
2021-12-09 705.00 724.00 724.00 705.00 0.0M
2021-12-08 705.00 730.00 692.00 705.00 0.0M
2021-12-07 705.00 722.00 693.00 705.00 0.0M
2021-12-06 705.00 724.00 682.00 705.00 0.0M
2021-12-03 705.00 730.00 680.00 705.00 0.0M
2021-12-02 710.00 730.00 688.00 705.00 0.0M
2021-12-01 705.00 730.00 700.00 710.00 0.0M
2021-11-30 645.00 725.00 645.00 725.00 0.2M
2021-11-29 635.00 660.00 635.00 645.00 0.1M
2021-11-26 690.00 697.00 590.00 610.00 0.1M
2021-11-25 705.00 726.70 680.00 705.00 0.0M
2021-11-24 705.00 727.00 727.00 705.00 0.0M
2021-11-23 705.00 727.00 695.00 705.00 0.0M
2021-11-22 700.00 729.00 680.00 705.00 0.0M
2021-11-19 710.00 720.00 695.00 700.00 0.0M
2021-11-18 700.00 720.00 705.00 710.00 0.0M
2021-11-17 700.00 720.00 712.80 700.00 0.0M
2021-11-16 700.00 720.00 696.00 700.00 0.0M
2021-11-15 710.00 720.00 696.00 700.00 0.0M
2021-11-12 700.00 718.00 705.00 710.00 0.2M
2021-11-11 700.00 720.00 691.00 700.00 0.0M
2021-11-10 700.00 717.00 700.00 700.00 0.0M
2021-11-09 715.00 726.00 690.00 700.00 0.0M
2021-11-08 715.00 735.00 701.00 735.00 0.0M
2021-11-05 715.00 726.00 726.00 715.00 0.0M
2021-11-04 715.00 735.00 696.00 715.00 0.0M
2021-11-03 715.00 740.00 691.00 715.00 0.0M
2021-11-02 720.00 740.00 691.00 715.00 0.1M
2021-11-01 720.00 738.00 700.00 720.00 0.0M
2021-10-29 720.00 740.00 705.00 720.00 0.0M
2021-10-28 720.00 730.00 705.00 720.00 0.0M
2021-10-27 720.00 735.00 701.00 720.00 0.0M
2021-10-26 710.00 730.00 701.00 720.00 0.0M
2021-10-25 710.00 719.00 690.00 710.00 0.0M
2021-10-22 710.00 730.00 706.10 710.00 0.0M
2021-10-21 710.00 722.00 706.10 710.00 0.0M
2021-10-20 695.00 730.00 685.00 710.00 0.0M
2021-10-19 695.00 720.00 720.00 695.00 0.0M
2021-10-18 705.00 715.00 671.00 695.00 0.0M
2021-10-15 710.00 730.00 690.00 710.00 0.0M
2021-10-14 660.00 730.00 669.00 710.00 0.0M
2021-10-13 645.00 670.00 630.00 650.00 2.3M
2021-10-12 645.00 649.00 630.00 645.00 0.1M
2021-10-11 645.00 656.00 635.00 645.00 0.0M
2021-10-08 645.00 660.00 630.00 645.00 0.0M
2021-10-07 640.00 656.00 630.00 645.00 0.0M
2021-10-06 640.00 649.00 632.00 640.00 0.0M
2021-10-05 650.00 657.00 630.00 640.00 0.0M
2021-10-04 645.00 660.00 640.00 640.00 0.0M
2021-10-01 657.50 650.00 645.00 647.50 0.0M
2021-09-30 665.00 673.00 650.00 660.00 0.0M
2021-09-29 665.00 674.00 650.00 665.00 0.0M
2021-09-28 675.00 690.00 665.00 670.00 0.1M
2021-09-27 557.50 715.00 575.00 675.00 0.1M
2021-09-24 517.50 529.00 515.00 525.00 0.0M
2021-09-23 512.50 524.00 510.15 517.50 0.0M
2021-09-22 545.00 540.00 480.00 512.50 0.0M
2021-09-21 545.00 544.00 531.50 545.00 0.0M
2021-09-20 535.00 550.00 525.00 550.00 0.0M
2021-09-17 530.00 546.40 540.00 535.00 0.0M
2021-09-16 570.00 580.00 520.00 530.00 0.0M
2021-09-15 575.00 590.00 551.00 570.00 0.0M
2021-09-14 585.00 589.50 560.00 575.00 0.0M
2021-09-13 580.00 590.00 570.00 585.00 0.0M
2021-09-10 580.00 590.00 584.00 580.00 0.0M
2021-09-09 580.00 584.00 571.00 580.00 0.0M
2021-09-08 580.00 590.00 570.00 580.00 0.0M
2021-09-07 580.00 581.00 580.00 580.00 0.0M
2021-09-06 580.00 586.60 570.00 580.00 0.0M
2021-09-03 580.00 590.00 580.00 580.00 0.0M
2021-09-02 580.00 586.60 576.00 580.00 0.0M
2021-09-01 580.00 586.60 576.00 580.00 0.0M
2021-08-31 580.00 590.00 576.00 580.00 0.0M
2021-08-27 555.00 590.00 558.00 580.00 0.0M
2021-08-26 545.00 559.00 553.00 555.00 0.0M
2021-08-25 540.00 554.00 545.00 545.00 0.0M
2021-08-24 540.00 550.00 530.00 540.00 0.0M
2021-08-23 540.00 550.00 541.10 540.00 0.0M
2021-08-20 540.00 550.00 540.00 540.00 0.0M
2021-08-19 540.00 550.00 540.00 540.00 0.0M
2021-08-18 535.00 550.00 545.00 540.00 0.0M
2021-08-17 535.00 550.00 531.00 550.00 0.0M
2021-08-16 530.00 545.00 528.50 535.00 0.0M
2021-08-13 530.00 540.00 526.00 530.00 0.1M
2021-08-12 525.00 540.00 522.00 530.00 0.0M
2021-08-11 520.00 540.00 522.00 525.00 0.0M
2021-08-10 535.00 530.00 520.00 520.00 0.0M
2021-08-09 535.00 534.00 522.00 535.00 0.0M
2021-08-06 540.00 535.00 520.00 535.00 0.0M
2021-08-05 530.00 539.00 521.00 540.00 0.0M
2021-08-04 550.00 550.00 522.00 540.00 0.0M
2021-08-03 560.00 558.00 540.00 550.00 0.0M
2021-08-02 532.50 575.00 540.00 560.00 0.0M
2021-07-30 515.00 540.00 500.00 532.50 0.0M
2021-07-29 515.00 525.00 518.96 515.00 0.2M
2021-07-28 515.00 530.00 515.00 515.00 0.0M
2021-07-27 515.00 529.70 500.00 515.00 0.0M
2021-07-26 525.00 525.00 510.00 515.00 0.0M
2021-07-23 550.00 560.00 510.00 525.00 0.0M
2021-07-22 550.00 555.00 540.00 550.00 0.0M
2021-07-21 550.00 556.00 550.00 550.00 0.0M
2021-07-20 550.00 557.00 550.00 550.00 0.1M
2021-07-19 565.00 560.00 541.00 550.00 0.0M
2021-07-16 565.00 565.00 550.00 565.00 0.0M
2021-07-15 565.00 577.00 550.00 565.00 0.0M
2021-07-14 565.00 577.00 550.00 565.00 0.0M
2021-07-13 565.00 565.00 550.25 565.00 0.0M
2021-07-12 565.00 565.00 555.66 565.00 0.0M
2021-07-09 565.00 579.50 563.00 565.00 0.0M
2021-07-08 565.00 564.00 564.00 565.00 0.0M
2021-07-07 565.00 564.00 564.00 565.00 0.0M
2021-07-06 565.00 570.00 550.25 565.00 0.0M
2021-07-05 565.00 570.00 564.00 565.00 0.0M
2021-07-02 565.00 580.00 564.00 565.00 0.0M
2021-07-01 565.00 564.25 550.00 565.00 0.0M
2021-06-30 565.00 565.90 550.10 565.00 0.0M
2021-06-29 565.00 565.90 565.00 565.00 0.0M
2021-06-28 565.00 565.90 550.10 565.00 0.0M
2021-06-25 565.00 580.00 565.90 565.00 0.0M
2021-06-24 565.00 565.90 565.80 565.00 0.0M
2021-06-23 565.00 567.00 550.00 565.00 0.0M
2021-06-22 565.00 580.00 550.02 565.00 0.0M
2021-06-21 565.00 585.00 550.00 565.00 0.0M
2021-06-18 565.00 595.00 555.00 565.00 0.1M
2021-06-17 565.00 575.00 550.00 565.00 0.0M
2021-06-16 565.00 578.20 551.00 565.00 0.0M
2021-06-15 540.00 558.50 530.00 545.00 0.5M
2021-06-14 550.00 553.00 530.00 540.00 0.0M
2021-06-11 550.00 553.00 550.00 550.00 0.0M
2021-06-10 550.00 560.00 550.00 550.00 0.0M
2021-06-09 560.00 565.00 525.00 540.00 0.0M
2021-06-08 560.00 565.00 551.00 560.00 0.0M
2021-06-07 560.00 565.00 556.85 560.00 0.0M
2021-06-04 560.00 570.00 553.00 560.00 0.0M
2021-06-03 560.00 565.00 565.00 560.00 0.0M
2021-06-02 560.00 570.00 560.00 560.00 0.0M
2021-06-01 560.00 565.00 556.85 560.00 0.0M
2021-05-28 560.00 570.00 556.55 560.00 0.0M
2021-05-27 560.00 570.00 556.32 560.00 0.0M
2021-05-26 560.00 570.00 553.55 560.00 0.0M
2021-05-25 565.00 570.00 550.00 560.00 0.0M
2021-05-24 545.00 570.00 545.00 565.00 0.0M
2021-05-21 510.00 547.80 517.00 545.00 0.0M
2021-05-20 510.00 518.00 517.00 510.00 0.0M
2021-05-19 510.00 518.00 504.00 510.00 0.0M
2021-05-18 510.00 519.00 502.00 510.00 0.0M
2021-05-17 510.00 520.00 500.00 510.00 0.0M
2021-05-14 510.00 510.00 500.00 510.00 0.0M
2021-05-13 510.00 505.00 500.00 505.00 0.0M
2021-05-12 515.00 520.00 500.00 510.00 3.1M
2021-05-11 525.00 525.00 510.00 515.00 0.0M
2021-05-10 545.00 548.80 520.00 525.00 0.0M
2021-05-07 545.00 550.00 540.00 545.00 0.0M
2021-05-06 545.00 550.00 540.50 545.00 0.0M
2021-05-05 545.00 550.00 540.00 545.00 0.0M
2021-05-04 545.00 550.00 541.00 545.00 0.0M
2021-04-30 545.00 550.00 540.00 545.00 0.0M
2021-04-29 545.00 550.00 550.00 545.00 0.0M
2021-04-28 545.00 550.00 540.00 545.00 0.0M
2021-04-27 545.00 550.00 544.50 545.00 0.0M
2021-04-26 545.00 550.00 543.55 545.00 0.0M
2021-04-23 545.00 550.00 542.10 545.00 0.0M
2021-04-22 545.00 550.00 540.00 545.00 0.0M
2021-04-21 545.00 549.89 549.89 545.00 0.0M
2021-04-20 545.00 550.00 540.00 545.00 0.0M
2021-04-19 545.00 550.00 542.51 545.00 0.0M
2021-04-16 545.00 550.00 542.51 545.00 0.0M
2021-04-15 530.00 550.00 530.00 545.00 0.0M
2021-04-14 500.00 540.00 510.00 530.00 0.3M
2021-04-13 470.00 510.00 450.00 500.00 0.5M
2021-04-12 435.00 480.00 440.00 470.00 0.1M
2021-04-09 396.00 460.00 393.00 430.00 0.0M
2021-04-08 396.00 402.00 394.51 396.00 0.0M
2021-04-07 396.00 402.00 393.00 396.00 0.0M
2021-04-06 394.00 402.00 393.00 396.00 0.0M
2021-04-01 394.00 402.00 392.00 394.00 0.0M
2021-03-31 394.00 402.00 392.21 394.00 0.0M
2021-03-30 394.00 392.21 382.00 394.00 0.0M
2021-03-29 394.00 402.00 398.00 394.00 0.0M
2021-03-26 394.00 398.00 386.00 394.00 0.0M
2021-03-25 394.00 394.00 386.00 394.00 0.0M
2021-03-24 394.00 394.00 394.00 394.00 0.0M
2021-03-23 394.00 394.00 386.50 394.00 0.0M
2021-03-22 394.00 394.00 386.00 394.00 0.0M
2021-03-19 394.00 394.00 394.00 394.00 0.0M
2021-03-18 394.00 402.00 386.80 394.00 0.0M
2021-03-17 394.00 394.00 394.00 394.00 0.0M
2021-03-16 394.00 394.00 394.00 394.00 0.0M
2021-03-15 396.00 410.00 386.80 394.00 0.0M
2021-03-12 395.00 402.00 381.00 396.00 0.0M
2021-03-11 385.00 399.50 390.00 395.00 0.0M
2021-03-10 385.00 390.00 380.00 385.00 0.0M
2021-03-09 370.00 390.00 374.00 385.00 0.0M
2021-03-08 370.00 380.00 374.00 370.00 0.0M
2021-03-05 370.00 378.00 368.88 370.00 0.0M
2021-03-04 370.00 378.00 367.55 370.00 0.0M
2021-03-03 370.00 378.00 366.51 370.00 0.0M
2021-03-02 370.00 374.00 370.00 370.00 0.0M
2021-03-01 370.00 370.00 370.00 370.00 0.0M
2021-02-26 370.00 375.00 360.00 360.00 0.0M
2021-02-25 370.00 380.00 375.00 380.00 0.0M
2021-02-24 370.00 375.00 375.00 370.00 0.0M
2021-02-23 375.00 376.49 364.00 370.00 0.0M
2021-02-22 370.00 380.00 372.00 375.00 0.0M
2021-02-19 370.00 380.00 360.00 370.00 0.0M
2021-02-18 368.00 379.00 364.51 370.00 0.0M
2021-02-17 375.00 376.00 364.00 370.00 0.0M
2021-02-16 372.00 380.00 373.00 375.00 0.0M
2021-02-15 375.00 380.00 371.00 372.00 0.0M
2021-02-12 349.00 372.00 353.00 375.00 0.0M
2021-02-11 355.00 354.00 341.00 349.00 0.1M
2021-02-10 355.00 360.00 355.00 355.00 0.0M
2021-02-09 345.00 360.00 342.00 355.00 0.2M
2021-02-08 301.00 349.90 295.59 345.00 0.4M
2021-02-05 301.00 303.00 303.00 301.00 0.0M
2021-02-04 301.00 302.00 301.00 301.00 0.0M
2021-02-03 301.00 303.00 303.00 301.00 0.0M
2021-02-02 301.00 309.10 297.00 301.00 0.0M
2021-02-01 305.00 309.00 290.00 290.00 0.0M
2021-01-29 305.00 307.50 300.50 305.00 0.0M
2021-01-28 323.00 320.10 300.00 305.00 0.0M
2021-01-27 323.00 326.22 321.15 323.00 0.0M
2021-01-26 331.00 328.00 316.00 323.00 0.0M
2021-01-25 331.00 333.70 333.70 331.00 0.0M
2021-01-22 329.00 333.00 328.50 331.00 0.0M
2021-01-21 329.00 334.00 328.00 329.00 0.0M
2021-01-20 329.00 329.00 329.00 329.00 0.0M
2021-01-19 329.00 329.00 328.90 329.00 0.0M
2021-01-18 335.00 330.00 326.00 329.00 0.0M
2021-01-15 335.00 340.00 338.00 335.00 0.0M
2021-01-14 335.00 340.00 338.49 335.00 0.0M
2021-01-13 340.00 338.70 330.00 335.00 0.0M
2021-01-12 335.00 340.00 332.00 335.00 0.0M
2021-01-11 325.00 335.00 329.00 332.50 0.0M
2021-01-08 325.00 330.00 329.00 325.00 0.0M
2021-01-07 325.00 329.00 320.00 325.00 0.0M
2021-01-06 336.00 332.50 320.00 325.00 0.0M
2021-01-05 336.00 336.00 335.49 336.00 0.0M
2021-01-04 336.00 336.00 332.80 336.00 0.0M