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
2023-12-29 28.37 28.73 28.37 28.73 0.0M
2023-12-28 28.71 28.71 28.27 28.38 0.0M
2023-12-27 28.40 28.66 28.27 28.66 0.0M
2023-12-22 28.09 28.19 27.90 28.07 0.0M
2023-12-21 28.62 28.65 28.33 28.65 0.0M
2023-12-20 28.56 28.71 28.46 28.65 0.0M
2023-12-19 27.91 28.43 27.91 28.43 0.0M
2023-12-18 28.69 28.69 27.76 27.76 0.0M
2023-12-15 29.35 29.39 28.60 28.95 0.0M
2023-12-14 27.82 28.66 27.82 28.66 0.0M
2023-12-13 26.90 26.92 26.83 26.83 0.0M
2023-12-12 27.46 27.46 26.89 26.90 0.0M
2023-12-11 27.21 27.32 26.98 27.28 0.0M
2023-12-08 27.47 27.49 27.28 27.30 0.0M
2023-12-07 27.39 27.69 27.31 27.57 0.0M
2023-12-06 27.86 27.86 27.65 27.72 0.0M
2023-12-05 27.84 27.92 27.41 27.51 0.0M
2023-12-04 28.20 28.20 27.85 27.85 0.0M
2023-12-01 27.92 28.15 27.88 28.12 0.0M
2023-11-30 27.77 27.80 27.61 27.69 0.0M
2023-11-29 27.83 28.00 27.74 27.74 0.0M
2023-11-28 27.77 27.85 27.67 27.85 0.0M
2023-11-27 27.55 27.83 27.55 27.74 0.0M
2023-11-24 27.39 27.64 27.38 27.59 0.0M
2023-11-23 27.50 27.64 27.48 27.51 0.0M
2023-11-22 27.45 27.56 27.24 27.29 0.0M
2023-11-21 27.77 27.77 27.47 27.49 0.0M
2023-11-20 27.82 27.82 27.51 27.80 0.0M
2023-11-17 27.80 27.95 27.75 27.76 0.0M
2023-11-16 28.32 28.40 27.71 27.83 0.0M
2023-11-15 28.51 28.88 28.48 28.66 0.0M
2023-11-14 27.16 28.04 27.06 27.99 0.0M
2023-11-13 27.11 27.20 27.09 27.20 0.0M
2023-11-10 27.31 27.31 26.83 27.05 0.0M
2023-11-09 27.24 27.48 27.24 27.46 0.0M
2023-11-08 27.63 27.66 27.44 27.66 0.0M
2023-11-07 28.01 28.01 27.39 27.50 0.0M
2023-11-06 28.28 28.40 28.00 28.14 0.0M
2023-11-03 27.77 28.35 27.57 28.35 0.0M
2023-11-02 26.98 27.52 26.98 27.52 0.0M
2023-11-01 26.52 26.85 26.32 26.85 0.0M
2023-10-31 26.39 26.57 26.39 26.42 0.0M
2023-10-30 26.58 26.67 26.34 26.47 0.0M
2023-10-27 26.50 26.62 26.34 26.34 0.0M
2023-10-26 25.97 26.41 25.85 26.41 0.0M
2023-10-25 26.21 26.31 26.04 26.30 0.0M
2023-10-24 26.48 26.50 26.13 26.41 0.0M
2023-10-23 26.46 26.58 26.19 26.52 0.0M
2023-10-20 26.42 26.70 26.38 26.62 0.0M
2023-10-19 26.96 26.96 26.68 26.80 0.0M
2023-10-18 27.80 27.80 27.09 27.12 0.0M
2023-10-17 27.78 27.88 27.52 27.88 0.0M
2023-10-16 27.60 27.91 27.43 27.89 0.0M
2023-10-13 27.61 27.74 27.42 27.58 0.0M
2023-10-12 27.88 27.90 27.55 27.55 0.0M
2023-10-11 27.30 27.83 27.30 27.74 0.0M
2023-10-10 26.51 27.27 26.51 27.27 0.0M
2023-10-09 26.11 26.45 26.09 26.20 0.0M
2023-10-06 25.82 26.22 25.71 26.22 0.0M
2023-10-05 25.71 25.80 25.54 25.80 0.0M
2023-10-04 26.12 26.12 25.70 25.96 0.0M
2023-10-03 26.38 26.40 25.99 26.24 0.0M
2023-10-02 26.89 26.89 26.23 26.41 0.0M
2023-09-29 26.94 27.22 26.78 26.78 0.0M
2023-09-28 26.62 26.77 26.50 26.75 0.0M
2023-09-27 26.91 26.98 26.66 26.66 0.0M
2023-09-26 26.84 26.91 26.77 26.84 0.0M
2023-09-25 27.31 27.31 27.18 27.21 0.0M
2023-09-22 27.08 27.52 27.08 27.38 0.0M
2023-09-21 27.22 27.22 26.82 27.08 0.0M
2023-09-20 26.64 27.72 26.64 27.66 0.0M
2023-09-19 26.81 27.05 26.81 27.03 0.0M
2023-09-18 27.22 27.24 26.77 26.85 0.0M
2023-09-15 27.86 27.86 27.09 27.09 0.0M
2023-09-14 27.25 27.44 27.12 27.44 0.0M
2023-09-13 27.27 27.33 26.92 27.33 0.0M
2023-09-12 27.34 27.34 27.12 27.27 0.0M
2023-09-11 27.31 27.40 27.28 27.28 0.0M
2023-09-08 26.73 26.90 26.65 26.90 0.0M
2023-09-07 26.66 26.80 26.59 26.62 0.0M
2023-09-06 26.86 26.87 26.50 26.86 0.0M
2023-09-05 26.99 27.00 26.70 26.97 0.0M
2023-09-04 27.46 27.62 27.23 27.24 0.0M
2023-09-01 27.30 27.55 27.20 27.43 0.0M
2023-08-31 27.57 27.60 27.02 27.04 0.0M
2023-08-30 27.99 27.99 27.80 27.83 0.0M
2023-08-29 28.13 28.32 28.09 28.19 0.0M
2023-08-28 27.86 28.12 27.61 28.12 0.0M
2023-08-25 27.72 27.93 27.60 27.84 0.0M
2023-08-24 27.91 27.97 27.54 27.54 0.0M
2023-08-23 27.11 27.89 27.11 27.86 0.0M
2023-08-22 26.89 27.32 26.87 26.94 0.0M
2023-08-21 26.46 26.87 26.41 26.75 0.0M
2023-08-18 26.69 26.69 26.39 26.56 0.0M
2023-08-17 27.00 27.00 26.70 26.81 0.0M
2023-08-16 27.18 27.18 26.85 27.14 0.0M
2023-08-15 27.54 27.54 27.00 27.17 0.0M
2023-08-14 28.03 28.03 27.46 27.52 0.0M
2023-08-11 27.98 28.13 27.88 27.88 0.0M
2023-08-10 27.67 28.45 27.67 28.36 0.0M
2023-08-09 27.86 28.03 27.50 27.50 0.0M
2023-08-08 27.95 28.07 27.79 27.80 0.0M
2023-08-07 28.41 28.41 28.00 28.05 0.0M
2023-08-04 28.21 28.53 28.10 28.53 0.0M
2023-08-03 28.40 28.40 27.94 28.16 0.0M
2023-08-02 29.22 29.22 28.32 28.40 0.0M
2023-08-01 30.42 30.42 29.61 29.74 0.0M
2023-07-31 30.56 30.56 30.36 30.49 0.0M
2023-07-28 30.05 30.53 30.05 30.51 0.0M
2023-07-27 29.88 30.39 29.83 30.29 0.0M
2023-07-26 29.90 29.90 29.52 29.79 0.0M
2023-07-25 29.44 29.80 29.44 29.78 0.0M
2023-07-24 28.60 29.29 28.60 29.29 0.0M
2023-07-21 28.75 28.90 28.70 28.75 0.0M
2023-07-20 28.85 28.93 28.76 28.76 0.0M
2023-07-19 28.82 28.88 28.64 28.88 0.0M
2023-07-18 28.54 28.89 28.45 28.89 0.0M
2023-07-17 28.60 28.60 28.45 28.46 0.0M
2023-07-14 28.43 28.50 28.28 28.41 0.0M
2023-07-13 27.97 28.61 27.97 28.42 0.0M
2023-07-12 27.06 28.13 27.06 27.98 0.0M
2023-07-11 26.68 27.07 26.68 27.04 0.0M
2023-07-10 26.48 26.51 26.26 26.51 0.0M
2023-07-07 26.27 26.69 26.19 26.63 0.0M
2023-07-06 27.17 27.17 26.24 26.24 0.0M
2023-07-05 27.41 27.41 27.29 27.36 0.0M
2023-07-04 27.59 27.59 27.45 27.45 0.0M
2023-07-03 27.49 27.64 27.25 27.25 0.0M
2023-06-30 27.24 27.40 27.11 27.36 0.0M
2023-06-29 27.26 27.26 26.85 27.03 0.0M
2023-06-28 27.02 27.15 26.99 27.11 0.0M
2023-06-27 27.32 27.32 27.03 27.19 0.0M
2023-06-26 27.14 27.14 26.82 26.95 0.0M
2023-06-23 27.12 27.33 26.87 26.93 0.0M
2023-06-22 27.74 27.74 27.17 27.30 0.0M
2023-06-21 28.24 28.26 27.81 27.83 0.0M
2023-06-20 29.07 29.07 28.24 28.31 0.0M
2023-06-19 28.78 29.20 28.78 29.10 0.0M
2023-06-16 29.11 29.42 29.03 29.03 0.0M
2023-06-15 28.79 29.10 28.79 29.06 0.0M
2023-06-14 28.43 29.04 28.43 28.91 0.0M
2023-06-13 28.22 28.61 28.22 28.54 0.0M
2023-06-12 28.26 28.34 28.12 28.17 0.0M
2023-06-09 27.81 28.34 27.81 28.26 0.0M
2023-06-08 27.55 27.85 27.51 27.76 0.0M
2023-06-07 27.03 27.77 27.03 27.52 0.0M
2023-06-06 26.82 27.00 26.82 27.00 0.0M
2023-06-05 26.58 26.90 26.50 26.82 0.0M
2023-06-02 25.99 26.58 25.99 26.49 0.0M
2023-06-01 25.70 26.00 25.48 26.00 0.0M
2023-05-31 25.21 25.62 25.15 25.46 0.0M
2023-05-30 25.50 25.60 25.27 25.28 0.0M
2023-05-29 25.68 25.70 25.50 25.61 0.0M
2023-05-26 25.67 25.94 25.40 25.83 0.0M
2023-05-25 26.41 26.52 25.72 25.72 0.0M
2023-05-24 26.45 26.53 26.37 26.45 0.0M
2023-05-23 26.80 26.80 26.41 26.55 0.0M
2023-05-22 26.39 26.81 26.39 26.77 0.0M
2023-05-19 26.47 26.62 26.32 26.52 0.0M
2023-05-18 26.60 26.70 26.30 26.48 0.0M
2023-05-17 26.75 26.88 26.70 26.88 0.0M
2023-05-16 26.76 27.19 26.76 27.02 0.0M
2023-05-15 27.13 27.14 26.92 27.05 0.0M
2023-05-12 25.97 26.68 25.66 26.53 0.0M
2023-05-11 27.18 27.20 26.15 26.46 0.0M
2023-05-10 27.60 27.60 27.25 27.27 0.0M
2023-05-09 28.12 28.12 27.89 27.89 0.0M
2023-05-08 28.31 28.51 28.31 28.44 0.0M
2023-05-05 28.27 28.36 28.08 28.19 0.0M
2023-05-04 28.42 28.42 28.08 28.11 0.0M
2023-05-03 28.07 28.43 28.07 28.36 0.0M
2023-05-02 28.64 28.64 28.14 28.22 0.0M
2023-04-28 28.40 28.56 28.11 28.56 0.0M
2023-04-27 28.34 28.64 28.27 28.53 0.0M
2023-04-26 28.39 28.39 28.09 28.27 0.0M
2023-04-25 28.34 28.34 28.06 28.20 0.0M
2023-04-24 28.61 28.62 28.31 28.52 0.0M
2023-04-21 29.07 29.07 28.77 28.83 0.0M
2023-04-20 28.96 29.30 28.96 29.27 0.0M
2023-04-19 28.63 29.16 28.54 29.16 0.0M
2023-04-18 28.96 29.28 28.96 29.20 0.0M
2023-04-17 29.30 29.30 28.83 28.83 0.0M
2023-04-14 29.03 29.06 28.76 28.93 0.0M
2023-04-13 28.48 29.03 28.48 29.03 0.0M
2023-04-12 28.47 28.49 28.29 28.42 0.0M
2023-04-11 28.47 28.74 28.47 28.67 0.0M
2023-04-06 28.64 28.68 28.61 28.63 0.0M
2023-04-05 29.14 29.14 28.78 28.78 0.0M
2023-04-04 29.08 29.18 28.90 29.02 0.0M
2023-04-03 28.74 29.00 28.72 29.00 0.0M
2023-03-31 28.94 28.94 28.67 28.83 0.0M
2023-03-30 28.58 28.88 28.58 28.81 0.0M
2023-03-29 28.48 28.64 28.41 28.64 0.0M
2023-03-28 28.02 28.42 28.02 28.33 0.0M
2023-03-27 27.98 27.98 27.78 27.78 0.0M
2023-03-24 27.80 27.98 27.66 27.94 0.0M
2023-03-23 27.58 27.96 27.58 27.84 0.0M
2023-03-22 26.97 27.56 26.97 27.40 0.0M
2023-03-21 26.97 27.11 26.77 26.81 0.0M
2023-03-20 26.69 26.92 26.60 26.86 0.0M
2023-03-17 27.39 27.49 27.04 27.14 0.0M
2023-03-16 27.28 27.28 26.87 27.17 0.0M
2023-03-15 27.57 27.57 27.00 27.29 0.0M
2023-03-14 27.66 27.80 27.50 27.74 0.0M
2023-03-13 28.42 28.42 27.59 27.78 0.0M
2023-03-10 27.69 28.36 27.69 28.35 0.0M
2023-03-09 28.08 28.25 27.95 28.09 0.0M
2023-03-08 28.27 28.47 27.98 28.34 0.0M
2023-03-07 28.81 28.84 28.38 28.38 0.0M
2023-03-06 28.93 29.01 28.89 28.99 0.0M
2023-03-03 29.10 29.10 28.99 29.04 0.0M
2023-03-02 28.93 28.93 28.81 28.86 0.0M
2023-03-01 29.12 29.31 28.98 29.17 0.0M
2023-02-28 28.29 28.70 28.26 28.55 0.0M
2023-02-27 28.28 28.59 28.28 28.39 0.0M
2023-02-24 28.98 28.98 28.28 28.28 0.0M
2023-02-23 28.68 29.15 28.68 28.93 0.0M
2023-02-22 28.59 28.89 28.47 28.73 0.0M
2023-02-21 29.05 29.07 28.68 28.68 0.0M
2023-02-20 29.46 29.46 29.23 29.26 0.0M
2023-02-17 29.29 29.37 29.23 29.36 0.0M
2023-02-16 29.76 29.76 29.39 29.62 0.0M
2023-02-15 29.76 29.83 29.65 29.65 0.0M
2023-02-14 30.10 30.20 29.79 29.94 0.0M
2023-02-13 29.91 30.17 29.71 30.07 0.0M
2023-02-10 29.97 30.12 29.70 29.80 0.0M
2023-02-09 30.46 30.50 30.18 30.21 0.0M
2023-02-08 30.80 30.80 30.16 30.16 0.0M
2023-02-07 30.53 30.71 30.43 30.68 0.0M
2023-02-06 30.64 30.64 30.32 30.50 0.0M
2023-02-03 31.16 31.21 31.01 31.05 0.0M
2023-02-02 30.91 31.43 30.83 31.39 0.0M
2023-02-01 30.89 30.93 30.66 30.81 0.0M
2023-01-31 30.68 30.68 30.38 30.59 0.0M
2023-01-30 31.03 31.03 30.65 30.75 0.0M
2023-01-27 31.46 31.46 31.10 31.19 0.0M
2023-01-26 31.26 31.42 31.18 31.27 0.0M
2023-01-25 31.08 31.08 30.83 31.04 0.0M
2023-01-24 31.18 31.32 31.03 31.24 0.0M
2023-01-23 31.02 31.48 31.02 31.34 0.0M
2023-01-20 31.02 31.25 30.83 31.15 0.0M
2023-01-19 31.26 31.26 30.74 30.96 0.0M
2023-01-18 31.48 31.67 31.28 31.28 0.0M
2023-01-17 31.35 31.35 31.10 31.32 0.0M
2023-01-16 31.79 31.79 31.31 31.55 0.0M
2023-01-13 32.09 32.29 31.95 32.22 0.0M
2023-01-12 31.66 32.08 31.66 31.99 0.0M
2023-01-11 31.40 31.60 31.39 31.60 0.0M
2023-01-10 31.32 31.45 30.96 31.34 0.0M
2023-01-09 31.20 31.76 31.20 31.59 0.0M
2023-01-06 30.93 31.04 30.62 31.04 0.0M
2023-01-05 30.71 30.91 30.59 30.62 0.0M
2023-01-04 30.81 31.04 30.81 31.04 0.0M
2023-01-03 29.90 30.56 29.90 30.44 0.0M
2023-01-02 29.48 30.11 29.48 30.06 0.0M