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
2023-12-29 580.00 640.00 589.00 620.00 0.0M
2023-12-28 555.00 590.00 540.00 590.00 0.0M
2023-12-27 530.00 565.00 520.00 552.50 0.0M
2023-12-22 525.00 540.00 520.20 530.00 0.0M
2023-12-21 485.00 539.00 485.00 520.00 0.1M
2023-12-20 485.00 500.00 477.00 485.00 0.0M
2023-12-19 480.00 490.00 470.00 485.00 0.0M
2023-12-18 480.00 490.00 470.00 490.00 0.0M
2023-12-15 480.00 490.00 470.00 490.00 0.0M
2023-12-14 480.00 490.00 470.00 480.00 0.0M
2023-12-13 485.00 490.00 472.00 472.00 0.0M
2023-12-12 480.00 490.00 475.00 484.00 0.0M
2023-12-11 475.00 490.00 450.00 480.00 0.0M
2023-12-08 465.00 470.00 460.00 465.00 0.0M
2023-12-07 465.00 470.00 460.00 465.00 0.0M
2023-12-06 465.00 470.00 460.00 465.00 0.0M
2023-12-05 465.00 470.00 460.00 465.00 0.0M
2023-12-04 475.00 480.00 460.00 460.00 0.0M
2023-12-01 475.00 493.64 460.60 475.00 0.0M
2023-11-30 480.00 480.00 460.00 475.00 0.0M
2023-11-29 480.00 490.00 470.00 480.00 0.0M
2023-11-28 495.00 498.00 480.00 480.00 0.0M
2023-11-27 495.00 500.00 490.00 494.00 0.1M
2023-11-24 500.00 498.50 490.00 490.00 0.0M
2023-11-23 490.00 510.00 490.00 500.00 0.0M
2023-11-22 480.00 500.00 483.00 490.00 0.0M
2023-11-21 480.00 489.00 471.30 480.00 0.0M
2023-11-20 445.00 489.40 440.00 480.00 0.0M
2023-11-17 440.00 450.00 430.00 445.00 0.0M
2023-11-16 428.00 449.40 420.00 440.00 0.0M
2023-11-15 420.00 468.00 421.50 428.00 0.0M
2023-11-14 420.00 430.00 402.00 420.00 0.0M
2023-11-13 435.00 440.00 411.00 422.00 0.0M
2023-11-10 440.00 450.00 420.00 434.00 0.0M
2023-11-09 445.00 447.20 430.00 440.00 0.0M
2023-11-08 445.00 450.00 440.35 450.00 0.0M
2023-11-07 460.00 470.00 440.00 445.00 0.0M
2023-11-06 460.00 470.00 451.00 460.00 0.0M
2023-11-03 465.00 470.00 450.00 460.00 0.0M
2023-11-02 455.00 474.00 450.00 465.00 0.0M
2023-11-01 470.00 470.40 450.00 455.00 0.0M
2023-10-31 470.00 480.00 460.00 470.00 0.0M
2023-10-30 470.00 477.00 460.00 470.00 0.0M
2023-10-27 470.00 477.00 462.00 470.00 0.0M
2023-10-26 490.00 494.67 460.00 470.00 0.0M
2023-10-25 490.00 485.00 480.00 490.00 0.0M
2023-10-24 490.00 500.00 476.50 490.00 0.0M
2023-10-23 490.00 500.00 481.50 490.00 0.0M
2023-10-20 490.00 494.00 480.00 490.00 0.0M
2023-10-19 490.00 500.00 480.00 490.00 0.0M
2023-10-18 490.00 500.00 480.00 490.00 0.0M
2023-10-17 495.00 494.00 480.00 490.00 0.0M
2023-10-16 505.00 500.00 490.00 495.00 0.0M
2023-10-13 510.00 515.00 500.00 505.00 0.0M
2023-10-12 512.50 510.00 490.00 510.00 0.0M
2023-10-11 505.00 530.00 492.00 512.50 0.0M
2023-10-10 505.00 508.00 490.00 505.00 0.0M
2023-10-09 505.00 509.00 495.50 505.00 0.0M
2023-10-06 505.00 519.67 497.80 505.00 0.0M
2023-10-05 565.00 565.00 473.50 500.00 0.0M
2023-10-04 565.00 580.00 560.00 565.00 0.0M
2023-10-03 565.00 575.50 560.00 565.00 0.0M
2023-10-02 565.00 576.20 550.00 565.00 0.0M
2023-09-29 565.00 576.40 550.00 565.00 0.0M
2023-09-28 565.00 569.50 550.00 565.00 0.0M
2023-09-27 565.00 580.00 545.00 565.00 0.0M
2023-09-26 560.00 580.00 540.00 565.00 0.0M
2023-09-25 545.00 577.00 541.00 560.00 0.0M
2023-09-22 545.00 560.00 530.00 545.00 0.0M
2023-09-21 575.00 578.00 530.00 545.00 0.0M
2023-09-20 595.00 600.00 550.00 580.00 0.1M
2023-09-19 612.50 624.75 580.00 595.00 0.1M
2023-09-18 580.00 625.00 570.00 610.00 0.0M
2023-09-15 567.50 590.00 554.00 572.50 0.0M
2023-09-14 545.00 585.00 551.50 567.50 0.0M
2023-09-13 545.00 551.50 530.00 545.00 0.0M
2023-09-12 540.00 559.20 520.00 545.00 0.0M
2023-09-11 540.00 554.00 520.00 540.00 0.0M
2023-09-08 555.00 570.00 532.00 540.00 0.0M
2023-09-07 565.00 570.00 540.00 555.00 0.0M
2023-09-06 545.00 575.00 541.00 545.00 0.0M
2023-09-05 550.00 548.00 538.00 545.00 0.0M
2023-09-04 510.00 559.70 500.00 550.00 0.0M
2023-09-01 510.00 520.00 500.00 510.00 0.0M
2023-08-31 505.00 520.00 490.00 505.00 0.0M
2023-08-30 485.00 520.00 486.00 505.00 0.0M
2023-08-29 480.00 500.00 470.00 485.00 0.0M
2023-08-25 475.00 490.00 470.00 480.00 0.0M
2023-08-24 490.00 510.00 478.00 500.00 0.0M
2023-08-23 490.00 510.00 470.00 490.00 0.0M
2023-08-22 496.00 510.00 480.60 486.00 0.0M
2023-08-21 501.00 510.00 482.00 496.00 0.0M
2023-08-18 515.00 510.00 492.00 501.00 0.0M
2023-08-17 515.00 515.00 510.00 515.00 0.0M
2023-08-16 515.00 518.00 504.00 515.00 0.0M
2023-08-15 520.00 522.30 511.00 515.00 0.0M
2023-08-14 520.00 523.75 510.00 520.00 0.0M
2023-08-11 520.00 524.75 510.00 520.00 0.0M
2023-08-10 520.00 520.00 520.00 520.00 0.0M
2023-08-09 520.00 525.00 510.00 520.00 0.0M
2023-08-08 520.00 530.00 510.00 520.00 0.0M
2023-08-07 520.00 530.00 510.00 520.00 0.0M
2023-08-04 520.00 530.00 510.00 520.00 0.0M
2023-08-03 520.00 520.00 513.60 520.00 0.0M
2023-08-02 522.50 528.00 515.00 522.50 0.0M
2023-08-01 522.50 530.00 515.00 522.50 0.0M
2023-07-31 522.50 530.00 518.30 522.50 0.0M
2023-07-28 522.50 530.00 516.00 530.00 0.0M
2023-07-27 522.50 530.00 516.00 522.50 0.0M
2023-07-26 522.50 527.00 515.00 522.50 0.0M
2023-07-25 520.00 527.00 510.00 522.50 0.0M
2023-07-24 520.00 530.00 510.00 520.00 0.0M
2023-07-21 525.00 540.00 510.00 520.00 0.0M
2023-07-20 525.00 540.00 525.00 530.00 0.0M
2023-07-19 520.00 540.00 510.00 540.00 0.0M
2023-07-18 525.00 540.00 510.00 520.00 0.0M
2023-07-17 480.00 540.00 470.00 525.00 0.1M
2023-07-14 472.00 490.00 464.00 478.00 0.0M
2023-07-13 472.00 480.00 464.00 472.00 0.0M
2023-07-12 472.00 480.00 468.00 472.00 0.0M
2023-07-11 472.00 480.00 468.00 472.00 0.0M
2023-07-10 475.00 474.00 464.00 472.00 0.0M
2023-07-07 475.00 476.00 467.50 476.00 0.0M
2023-07-06 475.00 478.00 464.00 475.00 0.0M
2023-07-05 473.00 486.00 464.00 480.00 0.0M
2023-07-04 473.00 483.40 466.00 473.00 0.0M
2023-07-03 473.00 486.00 460.00 473.00 0.0M
2023-06-30 473.00 480.80 460.00 473.00 0.0M
2023-06-29 475.00 481.60 462.00 476.00 0.0M
2023-06-28 477.00 482.20 462.00 475.00 0.0M
2023-06-27 477.00 488.00 464.00 477.00 0.1M
2023-06-26 476.00 490.00 463.40 472.00 0.0M
2023-06-23 486.00 494.00 462.00 476.00 0.0M
2023-06-22 490.00 500.00 472.28 486.00 0.0M
2023-06-21 474.00 496.00 472.00 490.00 0.0M
2023-06-20 474.00 475.80 472.00 472.00 0.0M
2023-06-19 474.00 476.00 472.00 476.00 0.0M
2023-06-16 474.00 476.00 472.60 474.00 0.0M
2023-06-15 474.00 476.00 472.00 474.00 0.0M
2023-06-14 474.00 475.00 472.00 474.00 0.1M
2023-06-13 474.00 476.00 472.50 474.00 0.0M
2023-06-12 474.00 476.00 472.00 474.00 0.0M
2023-06-09 474.00 476.00 436.00 474.00 0.0M
2023-06-08 474.00 476.00 472.00 474.00 0.0M
2023-06-07 474.00 474.72 472.00 474.00 0.0M
2023-06-06 474.00 474.00 472.00 474.00 0.1M
2023-06-05 474.00 476.00 472.00 474.00 0.2M
2023-06-02 474.00 476.00 472.00 474.00 0.0M
2023-06-01 474.00 474.00 472.00 474.00 0.1M
2023-05-31 481.00 485.00 472.20 474.00 0.0M
2023-05-30 481.00 490.00 472.00 481.00 0.0M
2023-05-26 481.00 490.00 472.00 481.00 0.0M
2023-05-25 481.00 485.50 477.60 481.00 0.0M
2023-05-24 481.00 485.50 472.00 481.00 0.0M
2023-05-23 481.00 484.90 472.00 481.00 0.0M
2023-05-22 481.00 490.00 472.00 481.00 0.1M
2023-05-19 485.00 485.00 472.00 481.00 0.6M
2023-05-18 485.00 490.00 480.00 485.00 0.0M
2023-05-17 485.00 490.00 482.00 482.00 0.0M
2023-05-16 485.00 487.00 480.00 485.00 0.6M
2023-05-15 490.00 494.00 480.00 480.00 0.1M
2023-05-12 476.00 500.00 480.00 484.00 0.0M
2023-05-11 495.00 492.00 465.00 480.00 0.0M
2023-05-10 495.00 498.50 490.00 495.00 0.0M
2023-05-09 490.00 500.00 489.00 495.00 0.0M
2023-05-05 490.00 494.00 481.00 490.00 0.0M
2023-05-04 500.00 490.00 481.00 490.00 0.0M
2023-05-03 505.00 505.00 480.00 500.00 0.0M
2023-05-02 520.00 530.00 500.00 510.00 0.0M
2023-04-28 530.00 537.00 509.44 520.00 0.1M
2023-04-27 520.00 540.00 500.00 530.00 0.0M
2023-04-26 520.00 528.00 516.10 520.00 0.0M
2023-04-25 500.00 530.00 490.00 520.00 0.0M
2023-04-24 500.00 510.00 490.00 500.00 0.0M
2023-04-21 490.00 508.00 490.00 500.00 1.0M
2023-04-20 490.00 500.00 480.00 490.00 0.0M
2023-04-19 490.00 500.00 480.00 490.00 0.0M
2023-04-18 490.00 500.00 470.00 490.00 0.0M
2023-04-17 495.00 510.00 480.00 500.00 0.0M
2023-04-14 490.00 500.00 480.00 500.00 0.1M
2023-04-13 490.00 500.00 490.00 490.00 0.0M
2023-04-12 490.00 495.00 485.00 490.00 0.0M
2023-04-11 490.00 491.00 480.00 488.00 0.1M
2023-04-06 510.00 510.00 480.00 490.00 0.1M
2023-04-05 510.00 520.00 500.00 500.00 0.1M
2023-04-04 510.00 520.00 500.00 510.00 0.0M
2023-04-03 515.00 530.00 480.00 510.00 0.1M
2023-03-31 485.00 500.00 480.00 490.00 0.0M
2023-03-30 480.00 488.40 475.00 485.00 0.1M
2023-03-29 470.00 484.80 467.50 480.00 0.1M
2023-03-28 470.00 479.00 465.60 470.00 0.0M
2023-03-27 470.00 480.00 465.00 470.00 0.0M
2023-03-24 475.00 478.00 460.00 470.00 0.0M
2023-03-23 483.00 494.00 460.00 480.00 0.0M
2023-03-22 480.00 487.00 470.00 482.00 0.1M
2023-03-21 480.00 490.00 471.50 480.00 0.0M
2023-03-20 488.00 489.00 471.00 480.00 0.0M
2023-03-17 495.00 496.00 481.00 488.00 0.0M
2023-03-16 495.00 499.00 490.00 495.00 0.0M
2023-03-15 495.00 500.00 490.00 495.00 0.0M
2023-03-14 500.00 501.99 490.00 498.00 0.0M
2023-03-13 500.00 505.00 490.00 500.00 0.0M
2023-03-10 505.00 530.00 490.00 500.00 0.0M
2023-03-09 510.00 510.00 500.00 505.00 0.0M
2023-03-08 510.00 505.00 500.00 510.00 0.0M
2023-03-07 510.00 521.00 500.00 510.00 0.0M
2023-03-06 510.00 512.80 500.00 510.00 0.0M
2023-03-03 510.00 514.00 500.00 510.00 0.1M
2023-03-02 515.00 517.00 500.00 510.00 0.0M
2023-03-01 520.00 530.00 510.00 520.00 0.0M
2023-02-28 505.00 527.00 492.00 520.00 0.2M
2023-02-27 435.00 530.00 430.00 498.00 0.3M
2023-02-24 495.00 490.00 412.00 420.00 0.6M
2023-02-23 495.00 500.00 490.00 490.00 0.0M
2023-02-22 505.00 520.00 490.00 495.00 0.0M
2023-02-21 510.00 506.00 500.00 505.00 0.0M
2023-02-20 515.00 515.00 500.00 510.00 0.0M
2023-02-17 515.00 515.00 510.00 510.00 0.0M
2023-02-16 515.00 520.00 510.50 515.00 0.0M
2023-02-15 515.00 520.00 510.00 515.00 0.0M
2023-02-14 515.00 517.80 511.00 515.00 0.0M
2023-02-13 510.00 518.80 500.00 515.00 0.0M
2023-02-10 517.50 525.00 500.00 510.00 0.0M
2023-02-09 522.50 525.00 510.00 510.00 0.0M
2023-02-08 520.00 530.00 520.10 530.00 0.0M
2023-02-07 517.50 525.00 510.00 525.00 0.0M
2023-02-06 517.50 525.00 510.00 525.00 0.0M
2023-02-03 515.00 525.00 510.00 517.50 0.0M
2023-02-02 510.00 520.00 500.00 515.00 0.0M
2023-02-01 512.50 520.00 506.00 510.00 0.0M
2023-01-31 512.50 525.00 506.00 512.50 0.0M
2023-01-30 512.50 550.00 500.00 525.00 0.0M
2023-01-27 512.50 525.00 515.00 515.00 0.0M
2023-01-26 512.50 525.00 510.00 512.50 0.0M
2023-01-25 512.50 534.00 506.00 512.50 0.0M
2023-01-24 512.50 525.00 513.00 512.50 0.0M
2023-01-23 512.50 525.00 513.00 512.50 0.0M
2023-01-20 512.50 525.00 506.00 512.50 0.0M
2023-01-19 512.50 525.00 500.00 512.50 0.0M
2023-01-18 512.50 525.00 500.00 500.00 0.0M
2023-01-17 512.50 530.00 501.50 530.00 0.0M
2023-01-16 512.50 525.00 500.00 512.50 0.0M
2023-01-13 512.50 521.25 500.00 512.50 0.0M
2023-01-12 512.50 525.00 500.00 512.50 0.0M
2023-01-11 512.50 525.00 500.00 525.00 0.0M
2023-01-10 512.50 525.00 500.00 512.50 0.0M
2023-01-09 510.00 525.00 506.00 525.00 0.0M
2023-01-06 510.00 520.00 500.00 510.00 0.0M
2023-01-05 510.00 520.00 506.00 510.00 0.0M
2023-01-04 510.00 520.00 500.00 510.00 0.0M
2023-01-03 510.00 520.00 500.00 510.00 0.0M