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
2023-12-29 47.50 47.64 47.30 47.44 2.3M
2023-12-28 47.53 47.65 47.39 47.41 2.0M
2023-12-27 47.59 47.83 47.58 47.81 2.2M
2023-12-26 47.38 47.66 47.33 47.57 1.3M
2023-12-22 47.32 47.38 47.09 47.23 1.5M
2023-12-21 47.08 47.32 46.92 47.31 2.2M
2023-12-20 47.04 47.20 46.57 46.57 4.7M
2023-12-19 47.39 47.66 47.39 47.63 4.8M
2023-12-18 47.22 47.25 47.01 47.17 1.7M
2023-12-15 47.31 47.46 47.15 47.15 3.5M
2023-12-14 47.54 47.80 47.39 47.63 4.6M
2023-12-13 46.66 47.32 46.38 47.26 1.9M
2023-12-12 46.55 46.68 46.41 46.65 2.2M
2023-12-11 46.31 46.57 46.31 46.51 2.5M
2023-12-08 46.10 46.47 46.10 46.45 1.8M
2023-12-07 45.97 46.18 45.83 46.11 1.5M
2023-12-06 46.18 46.30 45.87 45.90 1.0M
2023-12-05 45.84 46.00 45.74 45.86 2.6M
2023-12-04 45.65 45.83 45.56 45.81 1.7M
2023-12-01 45.64 46.05 45.58 45.99 2.6M
2023-11-30 45.74 45.76 45.54 45.65 2.4M
2023-11-29 45.82 45.98 45.70 45.82 1.7M
2023-11-28 45.42 45.69 45.36 45.54 1.8M
2023-11-27 45.53 45.60 45.41 45.52 1.4M
2023-11-24 45.47 45.65 45.45 45.64 0.6M
2023-11-22 45.18 45.23 44.98 45.17 1.7M
2023-11-21 45.31 45.33 45.04 45.10 1.6M
2023-11-20 45.19 45.50 45.19 45.42 2.6M
2023-11-17 44.97 45.23 44.89 45.20 1.5M
2023-11-16 44.61 44.82 44.48 44.62 1.6M
2023-11-15 44.64 44.79 44.56 44.64 1.9M
2023-11-14 44.16 44.64 44.16 44.60 6.8M
2023-11-13 42.88 43.21 42.79 43.15 1.9M
2023-11-10 42.74 43.08 42.46 43.04 1.9M
2023-11-09 43.08 43.24 42.70 42.72 2.8M
2023-11-08 42.63 42.82 42.54 42.73 2.6M
2023-11-07 42.34 42.56 42.26 42.42 2.4M
2023-11-06 42.79 42.83 42.48 42.60 2.1M
2023-11-03 42.84 43.04 42.76 42.81 3.2M
2023-11-02 42.28 42.45 42.16 42.39 7.3M
2023-11-01 41.07 41.40 40.93 41.38 3.9M
2023-10-31 41.04 41.20 40.85 41.10 2.8M
2023-10-30 40.76 40.92 40.62 40.89 3.8M
2023-10-27 40.75 40.76 40.15 40.25 4.0M
2023-10-26 40.67 40.79 40.34 40.53 3.4M
2023-10-25 40.79 41.06 40.60 40.68 3.2M
2023-10-24 40.91 41.08 40.81 41.01 3.2M
2023-10-23 40.48 41.08 40.36 40.82 3.9M
2023-10-20 40.80 40.91 40.56 40.57 7.0M
2023-10-19 41.18 41.45 40.88 40.96 6.3M
2023-10-18 41.46 41.50 41.07 41.11 5.7M
2023-10-17 41.39 42.10 41.39 41.90 3.0M
2023-10-16 41.67 41.93 41.62 41.88 2.4M
2023-10-13 41.85 41.92 41.33 41.46 3.7M
2023-10-12 42.50 42.50 41.90 42.06 5.1M
2023-10-11 42.68 42.79 42.34 42.62 3.7M
2023-10-10 42.38 42.65 42.33 42.41 8.8M
2023-10-09 41.43 41.79 41.35 41.76 3.9M
2023-10-06 41.32 42.16 41.10 42.08 5.7M
2023-10-05 41.34 41.52 41.20 41.46 5.4M
2023-10-04 41.35 41.39 40.94 41.36 6.3M
2023-10-03 41.16 41.29 40.89 41.00 9.7M
2023-10-02 41.89 41.99 41.32 41.43 4.9M
2023-09-29 42.73 42.78 42.13 42.24 5.7M
2023-09-28 41.74 42.27 41.72 42.10 8.4M
2023-09-27 41.90 41.92 41.31 41.66 5.3M
2023-09-26 41.99 42.14 41.76 41.80 4.7M
2023-09-25 42.28 42.46 42.11 42.42 23.5M
2023-09-22 43.01 43.23 42.78 42.82 2.0M
2023-09-21 43.22 43.36 42.90 42.90 1.6M
2023-09-20 43.99 44.20 43.58 43.60 1.9M
2023-09-19 43.56 43.67 43.43 43.58 1.9M
2023-09-18 43.51 43.64 43.38 43.55 1.4M
2023-09-15 44.02 44.19 43.83 43.85 1.6M
2023-09-14 43.63 43.92 43.58 43.88 1.9M
2023-09-13 43.54 43.68 43.33 43.43 3.9M
2023-09-12 43.58 43.87 43.58 43.68 2.0M
2023-09-11 43.96 44.07 43.82 44.06 1.9M
2023-09-08 43.53 43.72 43.49 43.57 2.5M
2023-09-07 43.52 43.62 43.33 43.47 2.1M
2023-09-06 43.80 43.94 43.60 43.75 1.4M
2023-09-05 44.30 44.30 43.95 43.96 1.7M
2023-09-01 45.10 45.13 44.42 44.54 2.4M
2023-08-31 45.12 45.22 44.72 44.83 2.3M
2023-08-30 45.40 45.52 45.23 45.33 1.9M
2023-08-29 44.62 45.39 44.59 45.34 3.0M
2023-08-28 44.48 44.70 44.45 44.66 1.7M
2023-08-25 44.14 44.37 43.73 44.15 2.7M
2023-08-24 44.27 44.42 43.79 43.80 1.5M
2023-08-23 44.19 44.56 44.16 44.51 1.3M
2023-08-22 44.51 44.53 44.16 44.19 1.8M
2023-08-21 44.26 44.39 44.05 44.33 2.3M
2023-08-18 43.61 44.12 43.59 44.05 1.7M
2023-08-17 44.54 44.54 43.93 43.98 5.5M
2023-08-16 44.72 44.91 44.42 44.42 2.4M
2023-08-15 45.08 45.09 44.63 44.71 1.3M
2023-08-14 44.98 45.34 44.86 45.30 1.3M
2023-08-11 45.40 45.52 45.26 45.36 2.2M
2023-08-10 46.04 46.43 45.75 45.82 2.5M
2023-08-09 45.47 45.65 45.37 45.47 1.9M
2023-08-08 45.03 45.35 44.87 45.32 2.9M
2023-08-07 45.68 45.85 45.49 45.84 3.8M
2023-08-04 45.51 45.94 45.37 45.42 3.3M
2023-08-03 45.05 45.42 45.01 45.29 3.4M
2023-08-02 45.77 45.84 45.36 45.42 3.0M
2023-08-01 46.49 46.60 46.21 46.37 2.2M
2023-07-31 47.15 47.25 46.91 46.94 1.6M
2023-07-28 46.89 47.19 46.82 47.06 1.7M
2023-07-27 47.04 47.04 46.43 46.49 4.4M
2023-07-26 45.98 46.66 45.98 46.51 1.9M
2023-07-25 46.41 46.63 46.39 46.42 2.3M
2023-07-24 46.51 46.69 46.49 46.55 1.3M
2023-07-21 46.83 46.92 46.67 46.86 1.8M
2023-07-20 46.86 46.98 46.50 46.59 1.7M
2023-07-19 46.99 47.09 46.78 46.86 2.9M
2023-07-18 46.80 47.12 46.77 47.11 2.5M
2023-07-17 46.74 47.02 46.64 46.96 3.0M
2023-07-14 47.22 47.28 46.95 46.98 2.5M
2023-07-13 46.99 47.20 46.93 47.16 5.2M
2023-07-12 46.10 46.44 46.00 46.40 3.2M
2023-07-11 45.11 45.30 44.96 45.27 2.3M
2023-07-10 44.57 44.81 44.57 44.77 3.6M
2023-07-07 44.24 44.70 44.14 44.45 10.2M
2023-07-06 44.25 44.29 43.80 44.09 3.3M
2023-07-05 45.30 45.30 44.99 45.03 3.2M
2023-07-03 45.79 45.86 45.69 45.80 1.4M
2023-06-30 45.73 45.86 45.63 45.82 2.8M
2023-06-29 45.07 45.17 45.01 45.16 1.4M
2023-06-28 45.13 45.24 45.06 45.18 2.7M
2023-06-27 44.73 45.14 44.64 45.09 1.6M
2023-06-26 44.43 44.60 44.41 44.41 2.9M
2023-06-23 44.24 44.47 44.19 44.31 2.4M
2023-06-22 44.89 45.07 44.88 44.99 1.6M
2023-06-21 45.01 45.36 44.98 45.20 1.8M
2023-06-20 45.28 45.39 45.11 45.26 2.4M
2023-06-16 46.07 46.10 45.80 45.80 2.4M
2023-06-15 45.24 45.81 45.21 45.77 3.9M
2023-06-14 45.39 45.48 44.98 45.22 2.2M
2023-06-13 44.92 45.02 44.78 44.96 2.7M
2023-06-12 44.53 44.65 44.43 44.63 2.2M
2023-06-09 44.30 44.34 44.13 44.22 2.9M
2023-06-08 44.25 44.49 44.24 44.49 1.6M
2023-06-07 44.16 44.30 43.89 43.94 2.3M
2023-06-06 44.67 44.96 44.63 44.95 4.0M
2023-06-05 45.04 45.05 44.78 44.82 3.8M
2023-06-02 45.30 45.33 45.13 45.22 3.2M
2023-06-01 44.21 44.81 44.21 44.75 9.1M
2023-05-31 44.22 44.29 43.74 44.13 4.0M
2023-05-30 45.13 45.19 44.65 44.78 3.2M
2023-05-26 44.91 45.29 44.89 45.21 3.4M
2023-05-25 44.64 44.80 44.49 44.70 2.4M
2023-05-24 44.93 44.97 44.64 44.70 4.6M
2023-05-23 45.81 45.85 45.41 45.42 2.4M
2023-05-22 46.14 46.29 46.10 46.22 1.1M
2023-05-19 46.24 46.35 46.11 46.19 2.2M
2023-05-18 45.80 45.90 45.62 45.89 2.8M
2023-05-17 45.65 45.90 45.47 45.87 2.5M
2023-05-16 45.74 45.82 45.56 45.57 1.6M
2023-05-15 45.79 45.95 45.69 45.94 2.3M
2023-05-12 45.85 45.85 45.53 45.71 1.8M
2023-05-11 45.63 45.86 45.47 45.85 2.9M
2023-05-10 46.21 46.21 45.71 46.04 2.2M
2023-05-09 45.89 46.16 45.83 46.06 9.0M
2023-05-08 46.59 46.63 46.41 46.47 0.9M
2023-05-05 46.04 46.61 46.01 46.50 1.8M
2023-05-04 45.72 45.99 45.60 45.83 4.1M
2023-05-03 46.09 46.47 46.02 46.03 1.8M
2023-05-02 46.01 46.01 45.64 45.94 1.7M
2023-05-01 46.52 46.74 46.46 46.54 2.0M
2023-04-28 46.14 46.58 46.12 46.52 2.8M
2023-04-27 46.29 46.62 46.16 46.60 1.6M
2023-04-26 46.37 46.40 46.00 46.07 2.7M
2023-04-25 46.44 46.45 45.92 45.95 1.6M
2023-04-24 46.69 46.81 46.64 46.78 1.6M
2023-04-21 46.32 46.62 46.15 46.59 1.5M
2023-04-20 46.08 46.39 46.08 46.25 1.8M
2023-04-19 46.28 46.45 46.26 46.43 2.8M
2023-04-18 46.33 46.44 46.26 46.43 1.4M
2023-04-17 46.10 46.12 45.83 46.07 3.4M
2023-04-14 46.52 46.62 46.20 46.42 1.8M
2023-04-13 46.32 46.53 46.26 46.50 8.8M
2023-04-12 45.94 46.17 45.73 45.92 2.1M
2023-04-11 45.57 45.68 45.51 45.56 1.5M
2023-04-10 45.19 45.45 45.08 45.45 1.2M
2023-04-06 45.14 45.57 45.09 45.43 1.6M
2023-04-05 45.26 45.34 44.97 45.14 1.5M
2023-04-04 45.47 45.61 45.32 45.45 2.7M
2023-04-03 45.08 45.38 45.02 45.37 1.6M
2023-03-31 45.04 45.26 44.99 45.08 2.4M
2023-03-30 44.93 45.05 44.84 44.96 1.3M
2023-03-29 44.08 44.29 43.98 44.24 1.9M
2023-03-28 43.40 43.59 43.32 43.49 1.9M
2023-03-27 43.37 43.51 43.20 43.43 1.4M
2023-03-24 42.81 43.03 42.51 43.00 1.6M
2023-03-23 43.95 44.21 43.21 43.46 2.3M
2023-03-22 43.69 44.27 43.42 43.42 2.2M
2023-03-21 43.56 43.70 43.36 43.59 3.0M
2023-03-20 42.41 42.82 42.33 42.66 2.9M
2023-03-17 41.84 42.01 41.51 41.85 4.0M
2023-03-16 41.42 42.55 41.37 42.52 6.9M
2023-03-15 41.26 41.87 41.16 41.79 11.5M
2023-03-14 43.37 43.58 43.17 43.50 3.3M
2023-03-13 42.41 42.97 42.28 42.65 4.4M
2023-03-10 43.61 43.75 43.06 43.11 4.0M
2023-03-09 43.87 44.07 43.43 43.46 2.1M
2023-03-08 43.82 44.11 43.72 43.96 2.6M
2023-03-07 44.52 44.53 43.74 43.81 3.7M
2023-03-06 44.67 44.83 44.57 44.63 2.3M
2023-03-03 44.23 44.62 44.07 44.61 3.6M
2023-03-02 43.51 43.95 43.47 43.91 1.9M
2023-03-01 44.12 44.16 43.66 43.87 4.1M
2023-02-28 43.85 43.97 43.55 43.58 2.4M
2023-02-27 43.80 43.99 43.71 43.87 6.8M
2023-02-24 43.26 43.38 42.96 43.14 2.1M
2023-02-23 44.05 44.17 43.70 44.10 2.3M
2023-02-22 43.83 44.01 43.64 43.73 2.6M
2023-02-21 44.21 44.41 43.94 43.96 2.7M
2023-02-17 44.43 44.79 44.28 44.73 2.9M
2023-02-16 44.43 44.89 44.38 44.59 1.7M
2023-02-15 44.33 44.74 44.28 44.73 1.5M
2023-02-14 44.25 44.81 44.16 44.63 2.8M
2023-02-13 44.01 44.40 43.98 44.39 2.1M
2023-02-10 43.78 43.85 43.57 43.80 2.1M
2023-02-09 44.77 44.86 44.18 44.27 7.8M
2023-02-08 44.31 44.37 44.01 44.10 1.7M
2023-02-07 43.84 44.43 43.72 44.38 3.2M
2023-02-06 44.20 44.30 43.94 44.13 2.0M
2023-02-03 44.65 45.18 44.63 44.71 4.1M
2023-02-02 45.35 45.38 44.88 45.25 6.9M
2023-02-01 44.40 45.21 44.14 44.99 2.7M
2023-01-31 43.91 44.35 43.85 44.34 4.1M
2023-01-30 44.10 44.30 43.90 43.93 1.6M
2023-01-27 44.07 44.41 44.02 44.26 2.0M
2023-01-26 44.35 44.46 44.04 44.42 2.5M
2023-01-25 43.74 44.32 43.72 44.29 1.8M
2023-01-24 43.84 44.12 43.66 44.06 4.0M
2023-01-23 43.69 44.08 43.63 44.05 3.3M
2023-01-20 43.36 43.75 43.25 43.75 1.8M
2023-01-19 43.27 43.41 43.06 43.32 5.4M
2023-01-18 44.36 44.40 43.59 43.59 1.8M
2023-01-17 43.91 44.16 43.70 43.84 1.9M
2023-01-13 43.44 43.94 43.43 43.92 4.9M
2023-01-12 43.43 43.80 42.98 43.71 5.7M
2023-01-11 42.94 43.08 42.80 43.08 2.5M
2023-01-10 42.37 42.62 42.29 42.62 2.4M
2023-01-09 42.32 42.68 42.28 42.28 4.8M
2023-01-06 40.98 41.90 40.69 41.86 2.5M
2023-01-05 40.76 40.94 40.65 40.71 1.6M
2023-01-04 40.90 41.17 40.72 41.08 3.6M
2023-01-03 40.21 40.45 39.84 40.01 4.1M