UBS Factor MSCI EMU Prime Value Screened UCITS ETF EUR dis

EPVLD
🏛️ Allemagne →
20.85
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-30 19.35 19.47 19.35 19.41 0.0M
2024-12-27 19.21 19.41 19.21 19.41 0.0M
2024-12-23 19.14 19.22 19.14 19.20 0.0M
2024-12-20 19.10 19.22 19.04 19.22 0.0M
2024-12-19 19.29 19.31 19.26 19.26 0.0M
2024-12-18 19.59 19.59 19.50 19.50 0.0M
2024-12-17 19.57 19.58 19.55 19.55 0.0M
2024-12-16 19.78 19.78 19.65 19.65 0.0M
2024-12-13 19.78 19.87 19.78 19.82 0.0M
2024-12-12 19.84 19.84 19.75 19.75 0.0M
2024-12-11 19.80 19.85 19.79 19.82 0.0M
2024-12-10 19.79 19.84 19.79 19.79 0.0M
2024-12-09 19.84 19.87 19.80 19.82 0.0M
2024-12-06 19.71 19.81 19.71 19.77 0.0M
2024-12-05 19.49 19.66 19.49 19.66 0.0M
2024-12-04 19.42 19.49 19.42 19.46 0.0M
2024-12-03 19.36 19.39 19.33 19.33 0.0M
2024-12-02 19.16 19.34 19.16 19.30 0.0M
2024-11-29 19.10 19.24 19.10 19.24 0.0M
2024-11-28 19.19 19.19 19.13 19.13 0.0M
2024-11-27 19.09 19.10 19.01 19.10 0.0M
2024-11-26 19.20 19.26 19.17 19.17 0.0M
2024-11-25 19.35 19.35 19.23 19.31 0.0M
2024-11-22 19.13 19.23 19.10 19.23 0.0M
2024-11-21 19.02 19.05 19.01 19.05 0.0M
2024-11-20 19.16 19.16 19.00 19.00 0.0M
2024-11-19 19.27 19.27 19.03 19.08 0.0M
2024-11-18 19.28 19.28 19.21 19.25 0.0M
2024-11-15 19.21 19.32 19.21 19.25 0.0M
2024-11-14 19.04 19.25 19.04 19.25 0.0M
2024-11-13 18.97 18.99 18.95 18.99 0.0M
2024-11-12 19.21 19.21 19.02 19.02 0.0M
2024-11-11 19.32 19.41 19.32 19.40 0.0M
2024-11-08 19.30 19.30 19.14 19.16 0.0M
2024-11-07 19.22 19.30 19.22 19.29 0.0M
2024-11-06 19.48 19.48 19.17 19.17 0.0M
2024-11-05 19.32 19.41 19.32 19.41 0.0M
2024-11-04 19.36 19.40 19.30 19.30 0.0M
2024-11-01 19.25 19.39 19.25 19.39 0.0M
2024-10-31 19.22 19.24 19.21 19.21 0.0M
2024-10-30 19.44 19.44 19.32 19.33 0.0M
2024-10-29 19.74 19.74 19.50 19.50 0.0M
2024-10-28 19.68 19.72 19.57 19.72 0.0M
2024-10-25 19.50 19.57 19.49 19.57 0.0M
2024-10-24 19.56 19.69 19.55 19.55 0.0M
2024-10-23 19.65 19.65 19.54 19.54 0.0M
2024-10-22 19.71 19.71 19.55 19.64 0.0M
2024-10-21 19.87 19.87 19.76 19.76 0.0M
2024-10-18 19.85 19.91 19.85 19.91 0.0M
2024-10-17 19.79 19.89 19.79 19.85 0.0M
2024-10-16 19.69 19.74 19.69 19.74 0.0M
2024-10-15 19.84 19.84 19.74 19.74 0.0M
2024-10-14 19.74 19.79 19.70 19.79 0.0M
2024-10-11 19.62 19.72 19.62 19.72 0.0M
2024-10-10 19.68 19.68 19.62 19.63 0.0M
2024-10-09 19.51 19.68 19.51 19.68 0.0M
2024-10-08 19.40 19.51 19.40 19.48 0.0M
2024-10-07 19.61 19.61 19.53 19.58 0.0M
2024-10-04 19.44 19.61 19.44 19.57 0.0M
2024-10-03 19.59 19.59 19.44 19.44 0.0M
2024-10-02 19.69 19.69 19.59 19.63 0.0M
2024-10-01 19.84 19.84 19.63 19.68 0.0M
2024-09-30 19.94 19.94 19.80 19.82 0.0M
2024-09-27 19.90 20.03 19.90 20.03 0.0M
2024-09-26 19.73 19.86 19.73 19.86 0.0M
2024-09-25 19.52 19.62 19.52 19.58 0.0M
2024-09-24 19.62 19.62 19.57 19.59 0.0M
2024-09-23 19.38 19.46 19.38 19.46 0.0M
2024-09-20 19.53 19.53 19.37 19.37 0.0M
2024-09-19 19.58 19.65 19.58 19.63 0.0M
2024-09-18 19.46 19.46 19.40 19.40 0.0M
2024-09-17 19.41 19.46 19.41 19.44 0.0M
2024-09-16 19.31 19.36 19.31 19.34 0.0M
2024-09-13 19.25 19.38 19.25 19.37 0.0M
2024-09-12 19.31 19.31 19.22 19.22 0.0M
2024-09-11 19.26 19.26 19.11 19.14 0.0M
2024-09-10 19.36 19.36 19.21 19.21 0.0M
2024-09-09 19.32 19.42 19.32 19.42 0.0M
2024-09-06 19.46 19.46 19.26 19.26 0.0M
2024-09-05 19.49 19.59 19.49 19.51 0.0M
2024-09-04 19.50 19.51 19.50 19.51 0.0M
2024-09-03 19.84 19.84 19.66 19.66 0.0M
2024-09-02 19.75 19.78 19.72 19.78 0.0M
2024-08-30 19.71 19.78 19.71 19.76 0.0M
2024-08-29 19.62 19.71 19.62 19.71 0.0M
2024-08-28 19.60 19.64 19.59 19.59 0.0M
2024-08-27 19.53 19.54 19.53 19.53 0.0M
2024-08-26 19.44 19.48 19.44 19.48 0.0M
2024-08-23 19.33 19.45 19.33 19.45 0.0M
2024-08-22 19.28 19.30 19.28 19.30 0.0M
2024-08-21 19.18 19.27 19.18 19.26 0.0M
2024-08-20 19.24 19.24 19.17 19.17 0.0M
2024-08-19 19.09 19.20 19.09 19.20 0.0M
2024-08-16 19.00 19.04 19.00 19.04 0.0M
2024-08-15 18.78 18.99 18.78 18.99 0.0M
2024-08-14 18.71 18.73 18.69 18.73 0.0M
2024-08-13 18.55 18.62 18.49 18.61 0.0M
2024-08-12 18.55 18.55 18.50 18.50 0.0M
2024-08-09 18.45 18.49 18.45 18.47 0.0M
2024-08-08 18.37 18.47 18.33 18.47 0.0M
2024-08-07 18.27 18.50 18.27 18.48 0.0M
2024-08-06 18.84 18.84 18.63 18.70 0.0M
2024-08-05 18.70 18.76 18.69 18.73 0.0M
2024-08-02 19.33 19.33 19.15 19.18 0.0M
2024-08-01 19.80 19.80 19.50 19.50 0.0M
2024-07-31 19.95 19.97 19.90 19.90 0.0M
2024-07-30 19.76 19.79 19.76 19.78 0.0M
2024-07-29 19.90 19.90 19.71 19.71 0.0M
2024-07-26 19.62 19.81 19.62 19.80 0.0M
2024-07-25 19.61 19.67 19.55 19.67 0.0M
2024-07-24 19.86 19.90 19.86 19.88 0.0M
2024-07-23 20.06 20.16 20.03 20.04 0.0M
2024-07-22 19.97 20.11 19.97 20.07 0.0M
2024-07-19 19.98 19.98 19.88 19.88 0.0M
2024-07-18 20.09 20.19 20.08 20.08 0.0M
2024-07-17 19.99 20.07 19.97 20.06 0.0M
2024-07-16 19.96 20.05 19.96 20.05 0.0M
2024-07-15 20.20 20.21 20.11 20.11 0.0M
2024-07-12 20.13 20.34 20.13 20.30 0.0M
2024-07-11 20.01 20.09 19.99 20.09 0.0M
2024-07-10 19.82 19.95 19.82 19.95 0.0M
2024-07-09 19.89 19.89 19.78 19.78 0.0M
2024-07-08 19.96 20.05 19.96 19.99 0.0M
2024-07-05 20.08 20.13 20.00 20.00 0.0M
2024-07-04 20.01 20.06 20.01 20.05 0.0M
2024-07-03 19.85 19.94 19.85 19.94 0.0M
2024-07-02 19.78 19.79 19.68 19.79 0.0M
2024-07-01 20.05 20.05 19.90 19.90 0.0M
2024-06-28 19.89 19.89 19.76 19.76 0.0M
2024-06-27 19.85 19.85 19.80 19.82 0.0M
2024-06-26 19.99 19.99 19.85 19.85 0.0M
2024-06-25 19.99 19.99 19.95 19.95 0.0M
2024-06-24 19.95 20.07 19.95 20.07 0.0M
2024-06-21 19.99 19.99 19.90 19.90 0.0M
2024-06-20 19.93 20.02 19.93 20.02 0.0M
2024-06-19 19.98 19.98 19.90 19.90 0.0M
2024-06-18 19.97 19.98 19.92 19.96 0.0M
2024-06-17 19.79 19.82 19.76 19.82 0.0M
2024-06-14 20.07 20.07 19.65 19.71 0.0M
2024-06-13 20.36 20.36 20.08 20.08 0.0M
2024-06-12 20.26 20.41 20.26 20.40 0.0M
2024-06-11 20.49 20.49 20.22 20.22 0.0M
2024-06-10 20.30 20.41 20.30 20.41 0.0M
2024-06-07 20.54 20.54 20.41 20.49 0.0M
2024-06-06 20.53 20.56 20.51 20.55 0.0M
2024-06-05 20.48 20.51 20.48 20.50 0.0M
2024-06-04 20.50 20.50 20.34 20.38 0.0M
2024-06-03 20.62 20.62 20.55 20.55 0.0M
2024-05-31 20.45 20.47 20.44 20.47 0.0M
2024-05-30 20.28 20.42 20.28 20.42 0.0M
2024-05-29 20.50 20.50 20.33 20.33 0.0M
2024-05-28 20.73 20.73 20.58 20.58 0.0M
2024-05-27 20.59 20.67 20.59 20.67 0.0M
2024-05-24 20.46 20.60 20.46 20.60 0.0M
2024-05-23 20.63 20.65 20.59 20.59 0.0M
2024-05-22 20.58 20.63 20.55 20.63 0.0M
2024-05-21 20.63 20.63 20.58 20.62 0.0M
2024-05-20 20.66 20.70 20.66 20.68 0.0M
2024-05-17 20.62 20.62 20.57 20.62 0.0M
2024-05-16 20.69 20.69 20.63 20.65 0.0M
2024-05-15 20.65 20.69 20.65 20.69 0.0M
2024-05-14 20.60 20.63 20.60 20.63 0.0M
2024-05-13 20.61 20.61 20.58 20.60 0.0M
2024-05-10 20.48 20.62 20.48 20.58 0.0M
2024-05-09 20.27 20.40 20.27 20.40 0.0M
2024-05-08 20.18 20.23 20.18 20.22 0.0M
2024-05-07 20.00 20.10 20.00 20.10 0.0M
2024-05-06 19.82 20.00 19.82 19.98 0.0M
2024-05-03 19.76 19.80 19.76 19.79 0.0M
2024-05-02 19.68 19.72 19.66 19.66 0.0M
2024-04-30 19.77 19.77 19.61 19.61 0.0M
2024-04-29 19.74 19.75 19.74 19.75 0.0M
2024-04-26 19.66 19.69 19.66 19.69 0.0M
2024-04-25 19.60 19.60 19.47 19.47 0.0M
2024-04-24 19.70 19.72 19.64 19.64 0.0M
2024-04-23 19.62 19.69 19.62 19.69 0.0M
2024-04-22 19.51 19.54 19.49 19.54 0.0M
2024-04-19 19.20 19.39 19.20 19.36 0.0M
2024-04-18 19.33 19.37 19.31 19.37 0.0M
2024-04-17 19.28 19.37 19.25 19.25 0.0M
2024-04-16 19.29 19.29 19.23 19.23 0.0M
2024-04-15 19.56 19.61 19.51 19.51 0.0M
2024-04-12 19.64 19.64 19.46 19.46 0.0M
2024-04-11 19.49 19.49 19.43 19.47 0.0M
2024-04-10 19.63 19.66 19.49 19.49 0.0M
2024-04-09 19.52 19.59 19.52 19.52 0.0M
2024-04-08 19.46 19.57 19.46 19.57 0.0M
2024-04-05 19.45 19.47 19.45 19.47 0.0M
2024-04-04 19.60 19.68 19.60 19.67 0.0M
2024-04-03 19.55 19.58 19.55 19.58 0.0M
2024-04-02 19.70 19.70 19.52 19.54 0.0M
2024-03-28 19.73 19.73 19.70 19.71 0.0M
2024-03-27 19.69 19.74 19.69 19.74 0.0M
2024-03-26 19.57 19.66 19.57 19.66 0.0M
2024-03-25 19.57 19.58 19.50 19.58 0.0M
2024-03-22 19.49 19.60 19.49 19.55 0.0M
2024-03-21 19.57 19.57 19.47 19.50 0.0M
2024-03-20 19.34 19.44 19.34 19.40 0.0M
2024-03-19 19.33 19.38 19.29 19.38 0.0M
2024-03-18 19.43 19.43 19.34 19.34 0.0M
2024-03-15 19.40 19.46 19.40 19.42 0.0M
2024-03-14 19.45 19.46 19.34 19.36 0.0M
2024-03-13 19.43 19.43 19.42 19.42 0.0M
2024-03-12 19.28 19.41 19.28 19.41 0.0M
2024-03-11 19.17 19.23 19.17 19.23 0.0M
2024-03-08 19.28 19.28 19.26 19.27 0.0M
2024-03-07 19.06 19.28 19.06 19.28 0.0M
2024-03-06 19.15 19.17 19.15 19.17 0.0M
2024-03-05 19.14 19.20 19.13 19.20 0.0M
2024-03-04 19.25 19.25 19.15 19.18 0.0M
2024-03-01 19.32 19.32 19.23 19.23 0.0M
2024-02-29 19.25 19.25 19.24 19.24 0.0M
2024-02-28 19.24 19.24 19.14 19.21 0.0M
2024-02-27 19.13 19.24 19.13 19.24 0.0M
2024-02-26 19.19 19.19 19.13 19.13 0.0M
2024-02-23 19.17 19.22 19.17 19.22 0.0M
2024-02-22 19.21 19.23 19.17 19.17 0.0M
2024-02-21 18.99 19.03 18.95 18.99 0.0M
2024-02-20 18.97 18.98 18.96 18.96 0.0M
2024-02-19 18.93 18.97 18.93 18.97 0.0M
2024-02-16 18.95 19.01 18.92 18.96 0.0M
2024-02-15 18.80 18.87 18.80 18.86 0.0M
2024-02-14 18.68 18.74 18.68 18.69 0.0M
2024-02-13 18.78 18.78 18.66 18.66 0.0M
2024-02-12 18.70 18.77 18.67 18.77 0.0M
2024-02-09 18.71 18.71 18.64 18.64 0.0M
2024-02-08 18.65 18.75 18.65 18.71 0.0M
2024-02-07 18.74 18.78 18.66 18.66 0.0M
2024-02-06 18.69 18.73 18.61 18.72 0.0M
2024-02-05 18.66 18.68 18.60 18.65 0.0M
2024-02-02 18.77 18.79 18.69 18.69 0.0M
2024-02-01 18.71 18.74 18.68 18.68 0.0M
2024-01-31 18.86 18.86 18.81 18.81 0.0M
2024-01-30 18.84 18.84 18.82 18.82 0.0M
2024-01-29 18.78 18.83 18.75 18.81 0.0M
2024-01-26 18.74 18.85 18.74 18.81 0.0M
2024-01-25 18.60 18.69 18.58 18.69 0.0M
2024-01-24 18.58 18.67 18.58 18.67 0.0M
2024-01-23 18.63 18.63 18.53 18.53 0.0M
2024-01-22 18.55 18.55 18.45 18.55 0.0M
2024-01-19 18.55 18.55 18.38 18.40 0.0M
2024-01-18 18.36 18.48 18.36 18.47 0.0M
2024-01-17 18.37 18.41 18.33 18.41 0.0M
2024-01-16 18.50 18.59 18.50 18.59 0.0M
2024-01-15 18.72 18.72 18.63 18.64 0.0M
2024-01-12 18.64 18.70 18.64 18.70 0.0M
2024-01-11 18.72 18.72 18.54 18.54 0.0M
2024-01-10 18.70 18.70 18.61 18.62 0.0M
2024-01-09 18.78 18.78 18.67 18.69 0.0M
2024-01-08 18.70 18.78 18.66 18.78 0.0M
2024-01-05 18.63 18.71 18.57 18.71 0.0M
2024-01-04 18.71 18.77 18.68 18.77 0.0M
2024-01-03 18.90 18.90 18.65 18.65 0.0M
2024-01-02 18.93 18.93 18.84 18.88 0.0M