iShares MSCI South Africa UCITS (IBC4)

IBC4
🏛️ Alemania →
44.69
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
2025-09-26 43.79 44.69 43.70 44.69 0.0M
2025-09-25 44.50 44.50 43.32 43.84 0.0M
2025-09-24 44.80 44.82 44.18 44.34 0.0M
2025-09-23 43.71 44.43 43.71 44.43 0.0M
2025-09-22 43.91 44.19 43.63 43.83 0.0M
2025-09-19 43.26 43.90 43.01 43.90 0.0M
2025-09-18 42.46 43.27 42.45 43.21 0.0M
2025-09-17 42.60 43.00 42.38 43.00 0.0M
2025-09-16 43.09 43.21 42.60 42.60 0.0M
2025-09-15 42.76 42.97 42.62 42.97 0.0M
2025-09-12 42.76 43.00 42.57 42.79 0.0M
2025-09-11 41.92 42.60 41.90 42.60 0.0M
2025-09-10 41.95 42.31 41.73 42.31 0.0M
2025-09-09 41.67 42.05 41.60 41.65 0.0M
2025-09-08 41.15 41.69 41.15 41.69 0.0M
2025-09-05 40.46 41.14 40.39 40.93 0.0M
2025-09-04 40.60 40.71 39.98 40.07 0.0M
2025-09-03 40.65 41.13 40.50 41.00 0.0M
2025-09-02 40.78 40.92 40.21 40.49 0.0M
2025-09-01 40.98 41.08 40.73 40.81 0.0M
2025-08-29 40.54 40.60 40.10 40.55 0.0M
2025-08-28 41.09 41.14 40.43 40.55 0.0M
2025-08-27 40.91 40.96 40.55 40.85 0.0M
2025-08-26 41.19 41.19 40.98 41.11 0.0M
2025-08-25 41.42 41.49 41.27 41.43 0.0M
2025-08-22 40.78 41.62 40.78 41.61 0.0M
2025-08-21 40.27 40.74 40.20 40.54 0.0M
2025-08-20 40.75 40.75 40.13 40.47 0.0M
2025-08-19 40.45 40.71 40.38 40.38 0.0M
2025-08-18 40.90 40.94 40.39 40.45 0.0M
2025-08-15 41.25 41.30 40.91 40.91 0.0M
2025-08-14 41.28 41.35 40.74 40.96 0.0M
2025-08-13 40.96 41.37 40.96 41.33 0.0M
2025-08-12 40.51 40.95 40.44 40.95 0.0M
2025-08-11 40.27 40.52 40.04 40.52 0.0M
2025-08-08 40.53 40.59 40.20 40.30 0.0M
2025-08-07 40.00 40.55 40.00 40.31 0.0M
2025-08-06 39.82 39.96 39.70 39.93 0.0M
2025-08-05 39.64 39.64 39.18 39.61 0.0M
2025-08-04 38.59 39.25 38.53 39.25 0.0M
2025-08-01 38.19 38.23 37.57 38.21 0.0M
2025-07-31 38.98 39.20 38.53 38.62 0.0M
2025-07-30 38.83 39.17 38.83 39.07 0.0M
2025-07-29 38.58 39.01 38.58 39.00 0.0M
2025-07-28 38.55 38.64 38.37 38.59 0.0M
2025-07-25 38.71 38.71 38.35 38.39 0.0M
2025-07-24 39.35 39.40 38.92 38.92 0.0M
2025-07-23 39.37 39.66 39.34 39.49 0.0M
2025-07-22 39.25 39.37 38.78 39.14 0.0M
2025-07-21 39.01 39.30 38.84 39.30 0.0M
2025-07-18 38.47 39.01 38.44 39.01 0.0M
2025-07-17 37.73 38.09 37.71 38.09 0.0M
2025-07-16 37.52 37.80 37.42 37.55 0.0M
2025-07-15 37.83 37.97 37.62 37.62 0.0M
2025-07-14 37.44 37.55 37.38 37.38 0.0M
2025-07-11 37.96 37.96 37.33 37.35 0.0M
2025-07-10 38.02 38.36 37.92 38.06 0.0M
2025-07-09 38.03 38.15 37.59 37.96 0.0M
2025-07-08 38.06 38.26 37.88 37.98 0.0M
2025-07-07 37.61 38.05 37.41 38.05 0.0M
2025-07-04 38.27 38.27 37.93 38.03 0.0M
2025-07-03 38.08 38.34 37.96 38.34 0.0M
2025-07-02 37.93 38.05 37.35 37.78 0.0M
2025-07-01 37.87 38.23 37.85 38.02 0.0M
2025-06-30 37.49 37.77 37.49 37.62 0.0M
2025-06-27 37.41 37.41 36.95 37.17 0.0M
2025-06-26 38.00 38.02 37.51 37.52 0.0M
2025-06-25 38.16 38.16 37.46 37.61 0.0M
2025-06-24 37.79 38.10 37.79 37.96 0.0M
2025-06-23 36.86 37.36 36.85 37.29 0.0M
2025-06-20 37.18 37.40 37.06 37.23 0.0M
2025-06-19 36.87 37.20 36.87 37.14 0.0M
2025-06-18 37.01 37.35 36.54 37.25 0.0M
2025-06-17 37.52 37.76 37.10 37.15 0.0M
2025-06-16 38.21 38.44 38.03 38.09 0.0M
2025-06-13 37.93 38.15 37.62 37.62 0.0M
2025-06-12 38.47 38.61 38.12 38.55 0.0M
2025-06-11 39.26 39.26 38.34 38.48 0.0M
2025-06-10 38.90 39.25 38.76 39.00 0.0M
2025-06-09 38.81 38.94 38.72 38.94 0.0M
2025-06-06 38.77 38.87 38.55 38.75 0.0M
2025-06-05 38.27 38.83 38.27 38.65 0.0M
2025-06-04 38.36 38.49 38.13 38.26 0.0M
2025-06-03 38.05 38.13 37.75 38.13 0.0M
2025-06-02 37.41 37.97 37.30 37.97 0.0M
2025-05-30 38.06 38.22 37.20 37.20 0.0M
2025-05-29 37.84 38.37 37.84 38.06 0.0M
2025-05-28 37.15 37.69 37.15 37.52 0.0M
2025-05-27 37.29 37.49 37.20 37.43 0.0M
2025-05-26 37.55 37.61 37.41 37.41 0.0M
2025-05-23 37.48 37.76 37.20 37.76 0.0M
2025-05-22 37.13 37.26 36.82 37.26 0.0M
2025-05-21 37.09 37.64 37.09 37.32 0.0M
2025-05-20 36.94 37.38 36.71 37.38 0.0M
2025-05-19 37.10 37.10 36.60 37.10 0.0M
2025-05-16 37.13 37.28 36.84 37.28 0.0M
2025-05-15 36.50 37.32 36.50 37.32 0.0M
2025-05-14 36.89 36.95 36.65 36.70 0.0M
2025-05-13 36.90 37.05 36.27 36.64 0.0M
2025-05-12 37.29 37.29 36.71 36.81 0.0M
2025-05-09 36.32 36.75 36.32 36.62 0.0M
2025-05-08 36.31 36.35 36.06 36.35 0.0M
2025-05-07 36.16 36.26 35.87 36.16 0.0M
2025-05-06 36.46 36.46 35.90 36.39 0.0M
2025-05-05 35.81 36.30 35.81 36.22 0.0M
2025-05-02 35.75 36.15 35.75 35.90 0.0M
2025-04-30 35.27 35.49 35.26 35.49 0.0M
2025-04-29 34.91 35.17 34.91 35.04 0.0M
2025-04-28 34.78 35.08 34.77 34.90 0.0M
2025-04-25 34.38 34.63 34.34 34.51 0.0M
2025-04-24 34.30 34.61 34.22 34.37 0.0M
2025-04-23 34.79 34.87 34.22 34.22 0.0M
2025-04-22 34.54 34.78 34.31 34.44 0.0M
2025-04-17 34.42 34.43 34.13 34.31 0.0M
2025-04-16 34.09 34.78 33.92 34.45 0.0M
2025-04-15 33.84 34.30 33.83 34.12 0.0M
2025-04-14 32.98 33.89 32.98 33.83 0.0M
2025-04-11 31.94 32.35 31.94 32.35 0.0M
2025-04-10 33.08 33.08 31.86 31.86 0.0M
2025-04-09 30.80 31.03 30.34 30.57 0.0M
2025-04-08 30.70 32.09 30.46 31.69 0.0M
2025-04-07 28.86 30.94 28.78 30.36 0.0M
2025-04-04 32.25 32.37 30.75 31.29 0.0M
2025-04-03 33.93 33.93 32.33 33.23 0.0M
2025-04-02 36.12 36.16 35.19 35.28 0.0M
2025-04-01 36.19 36.63 36.00 36.63 0.0M
2025-03-31 36.20 36.29 35.88 35.99 0.0M
2025-03-28 36.60 36.87 36.07 36.07 0.0M
2025-03-27 36.80 36.80 36.27 36.51 0.0M
2025-03-26 36.54 36.69 36.41 36.54 0.0M
2025-03-25 36.29 36.47 35.87 36.29 0.0M
2025-03-24 36.36 36.39 36.01 36.18 0.0M
2025-03-21 36.14 36.14 35.88 36.01 0.0M
2025-03-20 36.14 36.29 35.98 36.10 0.0M
2025-03-19 35.79 36.46 35.72 36.46 0.0M
2025-03-18 35.70 36.00 35.59 35.63 0.0M
2025-03-17 35.19 35.56 35.12 35.51 0.0M
2025-03-14 34.95 35.23 34.91 35.15 0.0M
2025-03-13 34.20 34.51 34.10 34.49 0.0M
2025-03-12 34.05 34.40 34.05 34.39 0.0M
2025-03-11 34.51 34.72 34.37 34.50 0.0M
2025-03-10 34.93 35.03 34.52 34.62 0.0M
2025-03-07 35.10 35.27 34.77 34.92 0.0M
2025-03-06 34.92 35.27 34.92 35.27 0.0M
2025-03-05 34.73 34.89 34.55 34.60 0.0M
2025-03-04 34.82 34.89 34.40 34.51 0.0M
2025-03-03 34.88 35.16 34.72 35.03 0.0M
2025-02-28 35.04 35.27 34.75 34.75 0.0M
2025-02-27 35.63 35.74 35.45 35.67 0.0M
2025-02-26 35.97 35.99 35.86 35.95 0.0M
2025-02-25 35.75 35.95 35.58 35.65 0.0M
2025-02-24 35.94 36.08 35.75 35.98 0.0M
2025-02-21 36.36 36.65 36.24 36.65 0.0M
2025-02-20 36.10 36.49 36.00 36.49 0.0M
2025-02-19 36.51 36.55 35.66 36.08 0.0M
2025-02-18 35.92 36.43 35.92 36.42 0.0M
2025-02-17 35.90 35.90 35.60 35.83 0.0M
2025-02-14 35.91 36.23 35.87 35.93 0.0M
2025-02-13 36.00 36.12 35.74 35.83 0.0M
2025-02-12 36.20 36.38 35.81 35.93 0.0M
2025-02-11 36.21 36.26 36.00 36.18 0.0M
2025-02-10 35.96 36.50 35.96 36.36 0.0M
2025-02-07 35.95 36.16 35.90 35.95 0.0M
2025-02-06 35.18 35.81 35.00 35.77 0.0M
2025-02-05 35.35 35.36 34.98 35.29 0.0M
2025-02-04 34.93 35.15 34.66 35.14 0.0M
2025-02-03 34.35 35.13 34.07 35.13 0.0M
2025-01-31 34.75 34.82 34.55 34.63 0.0M
2025-01-30 34.33 34.88 34.33 34.88 0.0M
2025-01-29 34.05 34.34 33.83 34.26 0.0M
2025-01-28 33.06 33.67 33.06 33.45 0.0M
2025-01-27 33.17 33.24 32.50 33.12 0.0M
2025-01-24 33.88 34.17 33.75 33.84 0.0M
2025-01-23 33.78 33.83 33.48 33.61 0.0M
2025-01-22 34.25 34.25 33.93 34.04 0.0M
2025-01-21 33.84 34.26 33.84 34.04 0.0M
2025-01-20 34.19 34.24 33.84 33.98 0.0M
2025-01-17 33.69 34.06 33.69 34.01 0.0M
2025-01-16 33.58 33.58 33.24 33.46 0.0M
2025-01-15 33.01 33.70 32.71 33.68 0.0M
2025-01-14 32.81 32.97 32.58 32.58 0.0M
2025-01-13 32.60 32.70 32.28 32.58 0.0M
2025-01-10 33.28 33.30 32.69 32.76 0.0M
2025-01-09 33.02 33.27 33.02 33.19 0.0M
2025-01-08 33.18 33.26 32.84 32.87 0.0M
2025-01-07 33.49 33.60 33.10 33.10 0.0M
2025-01-06 33.89 34.22 33.59 33.59 0.0M
2025-01-03 33.92 34.00 33.67 33.88 0.0M
2025-01-02 33.49 33.79 33.39 33.79 0.0M