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
2022-12-30 39.68 39.78 39.42 39.48 2.9M
2022-12-29 39.72 40.09 39.71 39.97 1.7M
2022-12-28 39.72 39.83 39.22 39.23 2.2M
2022-12-27 39.63 39.78 39.55 39.65 3.0M
2022-12-23 39.34 39.64 39.24 39.55 2.2M
2022-12-22 39.70 39.74 39.12 39.51 2.6M
2022-12-21 39.71 40.03 39.69 39.90 3.8M
2022-12-20 39.28 39.53 39.20 39.37 1.8M
2022-12-19 39.47 39.53 39.15 39.28 2.1M
2022-12-16 39.38 39.57 39.16 39.28 3.9M
2022-12-15 40.31 40.39 39.61 39.75 4.2M
2022-12-14 40.99 41.30 40.66 40.96 2.9M
2022-12-13 41.56 41.67 40.75 40.99 3.1M
2022-12-12 40.32 40.54 40.25 40.52 2.0M
2022-12-09 40.34 40.62 40.29 40.33 1.7M
2022-12-08 40.16 40.47 40.01 40.40 2.1M
2022-12-07 40.25 40.46 40.05 40.28 3.1M
2022-12-06 40.46 40.54 40.00 40.18 2.2M
2022-12-05 40.79 40.88 40.32 40.43 4.4M
2022-12-02 40.61 41.02 40.55 40.90 5.6M
2022-12-01 40.93 41.06 40.59 40.89 3.3M
2022-11-30 39.97 40.63 39.62 40.54 3.6M
2022-11-29 39.58 39.87 39.52 39.68 2.5M
2022-11-28 39.98 40.15 39.49 39.56 2.0M
2022-11-25 40.00 40.29 40.00 40.20 1.0M
2022-11-23 39.57 40.01 39.55 39.98 3.5M
2022-11-22 39.25 39.65 39.18 39.65 1.5M
2022-11-21 39.06 39.24 38.98 39.14 2.4M
2022-11-18 39.58 39.62 39.34 39.51 2.5M
2022-11-17 38.72 39.40 38.72 39.39 4.4M
2022-11-16 39.47 39.56 39.20 39.36 4.3M
2022-11-15 39.82 39.92 38.77 39.36 7.9M
2022-11-14 39.27 39.60 39.12 39.12 3.9M
2022-11-11 38.96 39.57 38.78 39.50 4.2M
2022-11-10 37.93 38.54 37.69 38.52 5.4M
2022-11-09 36.60 36.91 36.36 36.38 3.2M
2022-11-08 36.57 37.01 36.47 36.83 4.5M
2022-11-07 36.32 36.53 36.17 36.38 3.3M
2022-11-04 35.68 36.16 35.44 36.12 4.8M
2022-11-03 34.20 34.55 34.12 34.33 2.3M
2022-11-02 35.35 35.83 34.67 34.68 2.5M
2022-11-01 35.93 35.97 35.31 35.51 2.0M
2022-10-31 35.26 35.35 35.14 35.21 2.1M
2022-10-28 35.27 35.74 35.17 35.73 2.1M
2022-10-27 35.49 35.87 35.29 35.32 2.5M
2022-10-26 35.31 35.97 35.28 35.69 3.3M
2022-10-25 34.66 35.39 34.66 35.33 4.0M
2022-10-24 34.29 34.62 34.11 34.47 3.5M
2022-10-21 33.26 34.16 33.13 34.16 4.6M
2022-10-20 33.52 34.00 33.39 33.49 3.5M
2022-10-19 33.54 33.73 33.24 33.48 3.2M
2022-10-18 34.30 34.32 33.69 33.98 5.2M
2022-10-17 33.32 33.62 33.30 33.51 8.9M
2022-10-14 33.13 33.29 32.34 32.35 4.1M
2022-10-13 31.27 32.96 31.14 32.80 5.3M
2022-10-12 31.88 32.06 31.79 31.86 2.6M
2022-10-11 32.10 32.50 31.81 31.96 3.7M
2022-10-10 32.54 32.65 32.12 32.37 2.5M
2022-10-07 32.90 32.97 32.34 32.49 2.9M
2022-10-06 33.45 33.71 33.24 33.26 3.2M
2022-10-05 33.73 34.21 33.48 34.01 4.0M
2022-10-04 34.00 34.56 33.95 34.50 4.6M
2022-10-03 32.38 32.87 32.18 32.73 4.1M
2022-09-30 31.91 32.45 31.85 31.98 4.0M
2022-09-29 31.77 32.03 31.43 32.01 5.7M
2022-09-28 31.57 32.61 31.46 32.52 4.1M
2022-09-27 32.19 32.35 31.45 31.71 5.9M
2022-09-26 32.18 32.52 31.83 31.97 4.2M
2022-09-23 32.75 32.80 32.12 32.40 4.5M
2022-09-22 34.00 34.04 33.49 33.70 3.2M
2022-09-21 34.32 34.69 33.85 33.86 4.6M
2022-09-20 34.47 34.62 34.08 34.38 3.7M
2022-09-19 34.57 35.26 34.57 35.24 3.3M
2022-09-16 34.87 35.21 34.79 35.08 3.2M
2022-09-15 35.30 35.70 35.24 35.32 2.8M
2022-09-14 35.60 35.83 35.39 35.68 2.7M
2022-09-13 36.13 36.43 35.47 35.52 4.6M
2022-09-12 36.87 37.10 36.81 36.94 4.3M
2022-09-09 35.94 36.14 35.87 36.10 4.2M
2022-09-08 34.58 35.21 34.51 35.13 6.3M
2022-09-07 34.53 35.33 34.53 35.30 2.4M
2022-09-06 34.76 34.96 34.38 34.56 4.0M
2022-09-02 35.33 35.67 34.33 34.46 6.1M
2022-09-01 34.73 34.82 34.29 34.80 4.5M
2022-08-31 35.59 35.74 35.27 35.33 2.8M
2022-08-30 36.06 36.12 35.43 35.60 2.8M
2022-08-29 35.63 35.89 35.56 35.71 3.0M
2022-08-26 36.88 36.89 35.56 35.59 3.5M
2022-08-25 36.46 36.84 36.41 36.84 2.4M
2022-08-24 36.21 36.64 36.15 36.45 2.5M
2022-08-23 36.29 36.70 36.26 36.33 4.2M
2022-08-22 36.65 36.65 36.19 36.29 3.3M
2022-08-19 37.65 37.71 37.32 37.42 2.6M
2022-08-18 38.16 38.21 37.94 38.04 1.6M
2022-08-17 38.29 38.53 38.07 38.30 3.2M
2022-08-16 38.53 38.88 38.48 38.75 1.6M
2022-08-15 38.59 38.70 38.48 38.64 1.4M
2022-08-12 38.76 39.05 38.64 39.04 3.2M
2022-08-11 38.92 39.03 38.65 38.72 2.3M
2022-08-10 38.71 38.96 38.57 38.74 2.0M
2022-08-09 38.11 38.20 37.84 37.93 1.9M
2022-08-08 38.37 38.51 38.05 38.13 2.5M
2022-08-05 37.76 38.11 37.74 38.04 1.8M
2022-08-04 38.16 38.47 38.13 38.37 2.0M
2022-08-03 37.77 38.09 37.60 38.04 2.7M
2022-08-02 37.70 37.82 37.41 37.44 2.6M
2022-08-01 38.03 38.28 37.85 38.06 2.0M
2022-07-29 37.65 38.17 37.56 38.16 3.4M
2022-07-28 37.03 37.48 36.74 37.43 2.3M
2022-07-27 36.58 37.24 36.45 37.17 3.4M
2022-07-26 36.34 36.43 36.08 36.15 3.0M
2022-07-25 36.97 37.08 36.72 36.94 2.5M
2022-07-22 36.89 37.15 36.48 36.61 2.4M
2022-07-21 36.34 36.86 36.30 36.83 3.0M
2022-07-20 36.58 36.76 36.09 36.34 3.4M
2022-07-19 36.32 36.89 36.31 36.82 4.7M
2022-07-18 35.71 35.94 35.36 35.45 3.2M
2022-07-15 34.87 35.27 34.64 35.21 2.3M
2022-07-14 34.16 34.49 33.79 34.44 4.1M
2022-07-13 34.45 35.20 34.44 35.03 3.4M
2022-07-12 34.86 35.32 34.86 34.94 3.5M
2022-07-11 35.20 35.33 34.97 35.02 3.2M
2022-07-08 35.62 35.90 35.40 35.75 3.0M
2022-07-07 35.44 35.65 35.36 35.65 4.2M
2022-07-06 34.93 35.17 34.75 35.07 10.9M
2022-07-05 34.78 35.17 34.54 35.14 8.1M
2022-07-01 35.91 36.45 35.68 36.43 3.2M
2022-06-30 35.78 36.43 35.53 36.35 3.8M
2022-06-29 36.92 37.00 36.58 36.62 4.6M
2022-06-28 37.60 37.79 37.01 37.03 2.5M
2022-06-27 37.53 37.68 37.29 37.39 2.6M
2022-06-24 36.79 37.60 36.79 37.58 2.6M
2022-06-23 36.32 36.39 35.90 36.39 3.8M
2022-06-22 36.39 37.03 36.34 36.61 3.0M
2022-06-21 37.10 37.15 36.82 36.89 2.9M
2022-06-17 36.36 36.61 36.06 36.38 4.7M
2022-06-16 36.12 36.56 35.99 36.23 7.1M
2022-06-15 37.09 37.55 36.54 37.32 5.4M
2022-06-14 36.88 36.96 36.08 36.38 5.2M
2022-06-13 36.97 37.27 36.69 36.78 6.2M
2022-06-10 38.47 38.48 38.06 38.19 3.6M
2022-06-09 40.09 40.18 39.39 39.41 3.5M
2022-06-08 41.68 41.81 41.37 41.43 2.7M
2022-06-07 41.43 42.06 41.43 42.02 3.4M
2022-06-06 42.26 42.37 41.87 41.99 2.5M
2022-06-03 41.76 41.89 41.55 41.71 2.3M
2022-06-02 41.59 42.26 41.50 42.24 2.8M
2022-06-01 41.96 41.97 41.00 41.21 2.4M
2022-05-31 41.83 42.10 41.60 41.85 4.9M
2022-05-27 41.74 42.07 41.71 42.07 2.4M
2022-05-26 40.83 41.51 40.83 41.41 2.3M
2022-05-25 40.21 40.95 40.21 40.74 2.9M
2022-05-24 40.57 40.79 40.35 40.64 4.6M
2022-05-23 40.34 40.87 40.26 40.76 4.6M
2022-05-20 40.14 40.17 39.27 39.85 6.6M
2022-05-19 39.16 39.95 39.11 39.70 4.7M
2022-05-18 39.99 40.08 39.18 39.27 5.9M
2022-05-17 40.43 40.62 40.13 40.58 6.7M
2022-05-16 39.27 39.70 39.04 39.50 4.6M
2022-05-13 38.91 39.53 38.89 39.42 5.3M
2022-05-12 38.08 38.77 37.92 38.30 7.4M
2022-05-11 38.87 39.54 38.50 38.50 6.0M
2022-05-10 39.00 39.10 38.29 38.60 7.1M
2022-05-09 38.58 38.72 38.06 38.19 5.1M
2022-05-06 39.47 39.63 39.05 39.28 6.4M
2022-05-05 40.60 40.61 39.43 39.85 8.4M
2022-05-04 40.40 41.24 39.95 41.16 6.7M
2022-05-03 40.28 40.46 40.14 40.31 5.2M
2022-05-02 39.86 40.23 39.51 40.01 6.1M
2022-04-29 40.68 40.93 40.03 40.11 6.0M
2022-04-28 40.30 40.76 39.83 40.68 5.6M
2022-04-27 39.92 40.30 39.60 40.01 5.2M
2022-04-26 41.01 41.08 39.95 39.96 7.9M
2022-04-25 41.16 41.46 40.78 41.40 7.5M
2022-04-22 42.31 42.31 41.62 41.67 5.5M
2022-04-21 43.29 43.43 42.24 42.35 11.4M
2022-04-20 42.63 42.76 42.41 42.56 5.3M
2022-04-19 41.55 42.10 41.53 41.98 3.7M
2022-04-18 41.75 42.12 41.68 41.78 3.7M
2022-04-14 42.06 42.15 41.74 41.84 4.0M
2022-04-13 41.44 42.09 41.43 42.05 5.2M
2022-04-12 41.98 42.17 41.42 41.52 5.7M
2022-04-11 42.18 42.40 41.83 41.84 4.7M
2022-04-08 41.96 42.39 41.93 42.14 5.6M
2022-04-07 42.27 42.42 41.73 42.16 7.2M
2022-04-06 42.03 42.31 41.75 42.04 9.6M
2022-04-05 43.20 43.39 42.71 42.88 10.2M
2022-04-04 43.41 43.78 43.39 43.67 3.5M
2022-04-01 43.62 43.74 43.33 43.66 5.5M
2022-03-31 43.83 44.01 43.20 43.27 5.1M
2022-03-30 44.39 44.55 44.15 44.33 4.0M
2022-03-29 44.87 45.01 44.29 44.77 7.3M
2022-03-28 43.08 43.31 42.77 43.27 7.7M
2022-03-25 43.04 43.11 42.58 42.99 4.9M
2022-03-24 42.59 42.94 42.45 42.91 5.0M
2022-03-23 42.69 42.91 42.56 42.60 8.8M
2022-03-22 43.39 43.69 43.35 43.63 8.5M
2022-03-21 43.34 43.35 42.71 42.98 7.7M
2022-03-18 42.57 43.63 42.48 43.57 8.7M
2022-03-17 42.85 43.56 42.76 43.41 9.8M
2022-03-16 42.51 43.43 42.15 43.36 15.8M
2022-03-15 41.17 41.45 40.82 41.36 19.6M
2022-03-14 41.17 41.56 40.87 40.98 10.9M
2022-03-11 41.29 41.34 40.05 40.11 13.8M
2022-03-10 40.53 41.02 40.29 40.54 8.4M
2022-03-09 41.04 42.17 40.74 41.71 26.1M
2022-03-08 38.76 39.99 38.01 38.93 21.3M
2022-03-07 39.36 39.45 37.50 37.79 20.7M
2022-03-04 39.68 39.76 38.83 39.31 21.3M
2022-03-03 42.56 42.64 41.32 41.48 13.6M
2022-03-02 42.47 43.04 42.33 42.76 7.0M
2022-03-01 43.38 43.46 41.81 42.15 8.3M
2022-02-28 43.72 44.67 43.59 43.88 7.1M
2022-02-25 44.60 45.37 44.51 45.34 11.3M
2022-02-24 42.64 44.22 42.57 44.07 8.5M
2022-02-23 45.95 46.01 44.83 44.93 7.6M
2022-02-22 45.58 45.92 44.97 45.38 8.2M
2022-02-18 46.71 46.87 46.27 46.47 7.1M
2022-02-17 47.23 47.23 46.71 46.78 4.6M
2022-02-16 47.15 47.70 47.11 47.57 3.5M
2022-02-15 47.08 47.44 47.01 47.41 7.1M
2022-02-14 46.32 46.36 45.70 46.15 9.6M
2022-02-11 47.77 47.94 46.40 46.57 24.8M
2022-02-10 47.78 48.65 47.78 47.96 8.4M
2022-02-09 48.48 48.58 48.38 48.56 4.7M
2022-02-08 47.31 47.78 47.22 47.71 6.7M
2022-02-07 47.31 47.70 47.31 47.44 5.0M
2022-02-04 47.21 47.74 47.09 47.50 6.6M
2022-02-03 47.71 47.88 47.41 47.46 6.6M
2022-02-02 48.27 48.27 47.84 48.11 5.2M
2022-02-01 47.82 47.90 47.44 47.86 5.9M
2022-01-31 46.54 47.40 46.50 47.38 6.9M
2022-01-28 46.08 46.61 45.77 46.60 9.9M
2022-01-27 46.84 46.97 46.21 46.38 12.0M
2022-01-26 47.25 47.48 46.29 46.61 15.4M
2022-01-25 46.20 46.74 45.74 46.39 12.7M
2022-01-24 46.32 46.96 45.51 46.92 13.8M
2022-01-21 47.98 48.13 47.56 47.59 15.6M
2022-01-20 48.73 49.01 48.26 48.31 8.4M
2022-01-19 49.01 49.07 48.51 48.56 7.6M
2022-01-18 48.78 48.94 48.45 48.53 7.4M
2022-01-14 49.23 49.48 49.05 49.37 5.1M
2022-01-13 50.01 50.04 49.31 49.36 4.7M
2022-01-12 49.60 49.81 49.52 49.76 7.0M
2022-01-11 48.84 49.41 48.73 49.38 6.0M
2022-01-10 48.57 48.82 48.32 48.78 6.3M
2022-01-07 49.15 49.45 48.98 49.37 3.4M
2022-01-06 49.27 49.44 49.00 49.13 4.5M
2022-01-05 50.06 50.12 49.31 49.31 4.4M
2022-01-04 49.83 49.87 49.54 49.66 4.0M
2022-01-03 49.48 49.57 49.24 49.51 4.2M