iShares MSCI Eurozone (EZU)

EZU
🏛️ Estados Unidos →
61.28
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
2021-12-31 49.11 49.30 48.96 49.01 4.0M
2021-12-30 49.16 49.21 48.95 49.00 3.0M
2021-12-29 49.14 49.32 49.08 49.27 3.7M
2021-12-28 49.23 49.33 49.14 49.23 3.0M
2021-12-27 48.85 49.22 48.85 49.22 1.8M
2021-12-23 48.47 48.89 48.47 48.76 3.9M
2021-12-22 47.87 48.48 47.83 48.46 5.3M
2021-12-21 47.53 47.85 47.46 47.85 8.2M
2021-12-20 46.97 47.22 46.84 47.21 5.6M
2021-12-17 47.44 47.54 47.11 47.13 5.1M
2021-12-16 48.30 48.30 47.70 47.90 8.9M
2021-12-15 47.48 48.07 47.23 48.07 6.6M
2021-12-14 47.45 47.70 47.16 47.41 5.2M
2021-12-13 48.01 48.04 47.63 47.69 3.4M
2021-12-10 48.63 48.76 48.51 48.74 4.9M
2021-12-09 48.79 48.86 48.53 48.55 3.3M
2021-12-08 49.14 49.26 49.03 49.20 5.0M
2021-12-07 48.78 49.22 48.74 49.16 5.3M
2021-12-06 47.77 48.07 47.60 47.99 5.4M
2021-12-03 47.86 47.91 47.08 47.46 10.2M
2021-12-02 47.62 48.00 47.59 47.85 8.2M
2021-12-01 48.30 48.62 47.37 47.38 7.5M
2021-11-30 47.98 48.15 47.07 47.60 9.9M
2021-11-29 48.00 48.07 47.57 47.88 7.2M
2021-11-26 48.05 48.18 47.47 47.63 5.2M
2021-11-24 48.60 49.11 48.55 49.09 2.5M
2021-11-23 49.49 49.68 49.18 49.45 3.9M
2021-11-22 49.93 50.13 49.63 49.63 4.3M
2021-11-19 50.29 50.36 50.06 50.10 2.6M
2021-11-18 50.81 50.95 50.65 50.91 3.5M
2021-11-17 50.79 50.85 50.70 50.77 2.6M
2021-11-16 50.85 50.94 50.72 50.72 1.6M
2021-11-15 51.13 51.13 50.76 50.79 1.6M
2021-11-12 50.93 51.02 50.83 50.96 1.3M
2021-11-11 50.84 50.95 50.76 50.80 1.7M
2021-11-10 51.08 51.24 50.62 50.67 1.9M
2021-11-09 51.61 51.62 51.26 51.36 3.2M
2021-11-08 51.49 51.59 51.38 51.41 2.5M
2021-11-05 51.36 51.48 51.24 51.47 3.5M
2021-11-04 51.17 51.26 50.99 51.26 2.7M
2021-11-03 50.85 51.40 50.82 51.37 4.9M
2021-11-02 50.80 50.91 50.76 50.86 4.8M
2021-11-01 50.49 50.81 50.40 50.78 4.2M
2021-10-29 50.19 50.36 50.06 50.32 4.6M
2021-10-28 50.31 50.70 50.31 50.62 2.0M
2021-10-27 50.18 50.26 49.98 49.98 2.3M
2021-10-26 50.30 50.31 50.01 50.13 2.6M
2021-10-25 49.95 50.00 49.81 49.94 1.8M
2021-10-22 50.09 50.24 49.91 50.15 2.1M
2021-10-21 49.72 49.86 49.70 49.83 2.6M
2021-10-20 49.73 49.91 49.66 49.88 1.6M
2021-10-19 49.62 49.74 49.59 49.67 2.3M
2021-10-18 49.27 49.46 49.16 49.40 4.0M
2021-10-15 49.60 49.76 49.51 49.76 4.6M
2021-10-14 49.25 49.42 49.19 49.40 3.2M
2021-10-13 48.48 48.78 48.38 48.70 4.1M
2021-10-12 48.09 48.22 47.96 48.07 4.1M
2021-10-11 48.18 48.38 47.98 47.98 3.6M
2021-10-08 48.55 48.56 48.24 48.33 3.5M
2021-10-07 48.31 48.60 48.27 48.42 4.4M
2021-10-06 47.48 48.01 47.40 47.98 7.0M
2021-10-05 48.04 48.52 47.98 48.34 5.2M
2021-10-04 48.29 48.33 47.79 47.98 7.4M
2021-10-01 48.32 48.47 47.91 48.31 6.1M
2021-09-30 48.44 48.48 47.96 48.12 6.7M
2021-09-29 48.85 48.85 48.44 48.47 3.8M
2021-09-28 49.15 49.17 48.56 48.71 4.8M
2021-09-27 49.89 50.03 49.79 49.90 3.4M
2021-09-24 49.92 50.06 49.85 49.96 3.1M
2021-09-23 50.31 50.58 50.30 50.49 3.0M
2021-09-22 49.81 50.23 49.78 49.82 3.8M
2021-09-21 49.41 49.58 49.22 49.31 8.2M
2021-09-20 48.62 48.86 48.31 48.69 6.0M
2021-09-17 50.38 50.43 49.60 49.78 4.7M
2021-09-16 50.44 50.57 50.25 50.54 2.6M
2021-09-15 50.48 50.56 50.23 50.56 3.3M
2021-09-14 50.96 50.99 50.58 50.63 3.5M
2021-09-13 50.83 50.85 50.57 50.77 3.8M
2021-09-10 50.88 50.90 50.37 50.38 2.8M
2021-09-09 50.65 50.88 50.57 50.62 3.7M
2021-09-08 50.92 51.00 50.62 50.74 4.9M
2021-09-07 51.38 51.44 51.22 51.25 2.4M
2021-09-03 51.19 51.34 51.05 51.21 4.1M
2021-09-02 51.49 51.59 51.43 51.53 2.2M
2021-09-01 51.29 51.54 51.26 51.33 3.4M
2021-08-31 50.95 50.95 50.65 50.83 1.9M
2021-08-30 50.89 50.94 50.80 50.88 0.9M
2021-08-27 50.39 50.91 50.37 50.85 1.2M
2021-08-26 50.48 50.55 50.30 50.35 1.9M
2021-08-25 50.62 50.71 50.53 50.63 1.0M
2021-08-24 50.47 50.67 50.42 50.59 3.7M
2021-08-23 50.33 50.58 50.28 50.50 2.0M
2021-08-20 49.64 50.05 49.63 49.99 3.3M
2021-08-19 49.58 49.88 49.54 49.77 3.3M
2021-08-18 50.45 50.70 50.32 50.32 2.6M
2021-08-17 50.50 50.58 50.22 50.46 9.1M
2021-08-16 50.93 51.01 50.72 51.01 4.4M
2021-08-13 51.12 51.31 51.09 51.31 3.3M
2021-08-12 50.92 51.00 50.83 50.97 2.3M
2021-08-11 50.77 50.88 50.69 50.88 1.4M
2021-08-10 50.53 50.57 50.47 50.52 8.3M
2021-08-09 50.50 50.54 50.43 50.47 2.8M
2021-08-06 50.57 50.64 50.43 50.52 2.2M
2021-08-05 50.61 50.72 50.56 50.59 1.9M
2021-08-04 50.53 50.64 50.34 50.36 2.3M
2021-08-03 50.30 50.40 50.07 50.35 2.4M
2021-08-02 50.25 50.29 49.96 50.03 2.4M
2021-07-30 50.02 50.11 49.76 49.85 2.2M
2021-07-29 50.18 50.29 50.14 50.16 2.8M
2021-07-28 49.49 49.82 49.41 49.77 3.0M
2021-07-27 49.45 49.49 49.20 49.45 2.3M
2021-07-26 49.58 49.71 49.57 49.70 1.4M
2021-07-23 49.50 49.63 49.43 49.51 1.9M
2021-07-22 49.29 49.34 48.90 49.04 3.7M
2021-07-21 48.50 48.94 48.45 48.90 2.8M
2021-07-20 47.45 48.12 47.34 48.01 13.3M
2021-07-19 47.58 47.68 47.32 47.54 5.5M
2021-07-16 48.94 48.97 48.51 48.58 1.7M
2021-07-15 49.01 49.10 48.79 49.00 3.7M
2021-07-14 49.57 49.63 49.45 49.56 1.9M
2021-07-13 49.50 49.56 49.29 49.33 2.5M
2021-07-12 49.58 49.81 49.50 49.73 5.6M
2021-07-09 49.25 49.54 49.16 49.51 7.3M
2021-07-08 48.55 48.70 48.32 48.58 5.4M
2021-07-07 49.28 49.44 49.09 49.40 2.5M
2021-07-06 49.52 49.52 48.95 49.14 2.6M
2021-07-02 49.52 49.63 49.34 49.59 2.2M
2021-07-01 49.49 49.59 49.34 49.54 3.1M
2021-06-30 49.29 49.51 49.15 49.35 4.8M
2021-06-29 49.99 50.01 49.78 49.84 0.8M
2021-06-28 50.00 50.02 49.70 49.80 1.4M
2021-06-25 50.20 50.22 50.11 50.20 1.7M
2021-06-24 50.06 50.16 50.01 50.11 1.9M
2021-06-23 49.85 49.89 49.42 49.48 1.9M
2021-06-22 49.75 50.05 49.64 49.92 3.1M
2021-06-21 49.55 49.92 49.49 49.90 1.3M
2021-06-18 49.35 49.45 49.12 49.21 2.9M
2021-06-17 50.31 50.42 50.01 50.24 6.9M
2021-06-16 51.11 51.14 50.50 50.63 4.5M
2021-06-15 51.12 51.16 51.02 51.16 1.5M
2021-06-14 51.01 51.11 50.93 51.11 3.0M
2021-06-11 50.87 51.00 50.74 51.00 4.6M
2021-06-10 50.72 50.89 50.63 50.77 3.8M
2021-06-09 51.40 51.44 51.24 51.28 4.1M
2021-06-08 51.48 51.48 51.28 51.37 1.8M
2021-06-07 51.28 51.46 51.24 51.44 29.3M
2021-06-04 51.01 51.12 50.93 51.12 2.0M
2021-06-03 50.80 50.83 50.62 50.77 3.2M
2021-06-02 51.00 51.17 50.92 51.12 4.9M
2021-06-01 51.31 51.32 51.00 51.07 6.2M
2021-05-28 50.66 50.90 50.60 50.72 3.1M
2021-05-27 50.57 50.68 50.40 50.52 3.7M
2021-05-26 50.50 50.57 50.35 50.42 6.3M
2021-05-25 50.82 50.87 50.57 50.70 8.1M
2021-05-24 50.38 50.65 50.28 50.59 5.6M
2021-05-21 50.20 50.27 50.01 50.19 3.7M
2021-05-20 49.70 50.16 49.64 50.09 3.7M
2021-05-19 49.12 49.52 48.81 49.28 4.1M
2021-05-18 50.12 50.15 49.88 49.89 2.6M
2021-05-17 49.77 49.94 49.69 49.92 4.3M
2021-05-14 49.53 50.05 49.47 50.02 6.1M
2021-05-13 48.67 49.06 48.60 48.95 5.3M
2021-05-12 48.73 48.98 48.35 48.43 4.4M
2021-05-11 48.75 49.12 48.70 48.98 5.0M
2021-05-10 50.05 50.05 49.50 49.55 4.4M
2021-05-07 49.57 50.10 49.49 50.09 4.0M
2021-05-06 49.05 49.38 48.85 49.36 2.9M
2021-05-05 48.85 48.97 48.67 48.92 1.7M
2021-05-04 48.45 48.60 47.94 48.24 5.2M
2021-05-03 49.00 49.18 48.96 49.14 2.2M
2021-04-30 48.98 49.07 48.39 48.59 3.8M
2021-04-29 49.45 49.49 48.97 49.34 2.9M
2021-04-28 49.18 49.49 49.09 49.40 3.9M
2021-04-27 49.01 49.23 48.97 49.20 3.7M
2021-04-26 49.10 49.18 49.04 49.18 4.5M
2021-04-23 48.62 49.13 48.62 49.05 1.7M
2021-04-22 48.78 48.79 48.39 48.51 4.1M
2021-04-21 47.92 48.61 47.91 48.58 3.4M
2021-04-20 48.43 48.46 47.93 48.06 5.6M
2021-04-19 49.08 49.10 48.79 48.95 4.6M
2021-04-16 48.68 48.97 48.67 48.96 3.2M
2021-04-15 48.27 48.40 48.21 48.40 2.8M
2021-04-14 48.09 48.21 47.99 48.07 2.1M
2021-04-13 47.88 48.09 47.83 48.08 2.7M
2021-04-12 47.80 47.83 47.65 47.73 4.0M
2021-04-09 47.67 47.93 47.67 47.93 1.9M
2021-04-08 47.70 47.89 47.63 47.84 3.4M
2021-04-07 47.56 47.72 47.47 47.64 1.6M
2021-04-06 47.44 47.54 47.36 47.52 3.0M
2021-04-05 47.66 48.09 47.55 48.01 3.8M
2021-04-01 46.76 47.27 46.75 47.21 3.3M
2021-03-31 46.41 46.62 46.35 46.43 6.2M
2021-03-30 46.22 46.50 46.22 46.44 3.5M
2021-03-29 46.21 46.41 46.12 46.31 2.3M
2021-03-26 46.04 46.48 46.02 46.48 5.0M
2021-03-25 45.42 45.90 45.35 45.85 3.8M
2021-03-24 45.72 45.92 45.61 45.61 8.2M
2021-03-23 46.09 46.17 45.67 45.71 4.3M
2021-03-22 46.24 46.43 46.19 46.32 6.0M
2021-03-19 46.11 46.33 45.90 46.20 1.8M
2021-03-18 46.51 46.79 46.21 46.23 3.6M
2021-03-17 46.26 46.88 46.26 46.80 2.3M
2021-03-16 46.52 46.52 46.31 46.35 2.1M
2021-03-15 46.40 46.43 46.07 46.43 2.1M
2021-03-12 46.14 46.56 46.11 46.55 2.8M
2021-03-11 46.42 46.64 46.28 46.59 3.1M
2021-03-10 46.08 46.16 45.85 46.12 2.5M
2021-03-09 45.65 45.79 45.60 45.69 3.3M
2021-03-08 44.95 45.40 44.89 45.07 4.7M
2021-03-05 45.02 45.02 44.40 44.97 4.5M
2021-03-04 45.28 45.51 44.55 44.82 5.6M
2021-03-03 45.43 45.63 45.19 45.26 3.9M
2021-03-02 45.68 45.76 45.49 45.61 3.1M
2021-03-01 45.25 45.61 45.22 45.55 3.4M
2021-02-26 45.27 45.27 44.76 44.78 6.6M
2021-02-25 46.15 46.24 45.15 45.21 6.0M
2021-02-24 45.39 46.01 45.29 45.97 9.8M
2021-02-23 45.36 45.63 44.98 45.53 3.7M
2021-02-22 45.53 45.82 45.47 45.54 7.1M
2021-02-19 45.73 45.92 45.60 45.67 2.4M
2021-02-18 45.36 45.47 45.11 45.45 2.0M
2021-02-17 45.53 45.61 45.31 45.56 3.0M
2021-02-16 46.03 46.13 45.90 45.99 2.1M
2021-02-12 45.36 45.78 45.36 45.76 3.2M
2021-02-11 45.47 45.56 45.29 45.56 3.1M
2021-02-10 45.51 45.57 45.00 45.18 2.9M
2021-02-09 45.27 45.47 45.19 45.41 1.4M
2021-02-08 45.29 45.43 45.10 45.29 2.0M
2021-02-05 44.99 45.12 44.83 45.07 1.6M
2021-02-04 44.48 44.69 44.44 44.68 2.5M
2021-02-03 44.45 44.61 44.31 44.55 2.3M
2021-02-02 44.21 44.51 44.11 44.47 2.3M
2021-02-01 43.95 43.95 43.67 43.85 3.6M
2021-01-29 43.79 43.87 43.12 43.31 5.4M
2021-01-28 44.01 44.36 43.94 44.11 5.6M
2021-01-27 43.61 44.05 43.17 43.54 6.6M
2021-01-26 44.78 44.82 44.53 44.72 2.2M
2021-01-25 44.26 44.42 43.94 44.42 5.5M
2021-01-22 44.75 45.01 44.75 44.87 2.3M
2021-01-21 45.15 45.23 44.90 45.19 3.3M
2021-01-20 44.91 45.06 44.77 45.04 1.7M
2021-01-19 44.89 44.89 44.57 44.80 5.0M
2021-01-15 44.66 44.73 44.16 44.40 6.6M
2021-01-14 45.09 45.41 45.09 45.28 4.4M
2021-01-13 45.07 45.26 44.96 45.08 2.5M
2021-01-12 45.00 45.18 44.79 45.16 9.7M
2021-01-11 44.82 45.19 44.79 45.06 7.1M
2021-01-08 45.74 45.84 45.37 45.80 3.8M
2021-01-07 45.42 45.62 45.36 45.57 10.4M
2021-01-06 45.09 45.60 45.03 45.38 4.3M
2021-01-05 44.53 44.96 44.48 44.86 2.2M
2021-01-04 45.28 45.32 44.33 44.60 4.2M