iShares MSCI Canada ETF USD (SXR2)

SXR2
🏛️ Alemania →
219.35
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
2025-09-26 219.40 220.05 218.95 219.35 0.0M
2025-09-25 219.20 220.00 218.05 219.90 0.0M
2025-09-24 220.00 221.60 219.50 220.60 0.0M
2025-09-23 220.90 221.80 220.90 221.30 0.0M
2025-09-22 221.75 221.75 220.40 221.10 0.0M
2025-09-19 217.80 220.40 217.60 220.40 0.0M
2025-09-18 216.85 218.25 216.80 218.15 0.0M
2025-09-17 216.35 217.00 216.25 217.00 0.0M
2025-09-16 217.95 217.95 216.15 216.15 0.0M
2025-09-15 217.25 217.40 216.20 217.40 0.0M
2025-09-12 217.55 218.15 216.80 216.95 0.0M
2025-09-11 216.55 217.80 216.00 217.80 0.0M
2025-09-10 216.20 216.65 215.80 216.00 0.0M
2025-09-09 215.20 216.00 215.20 215.85 0.0M
2025-09-08 215.70 216.50 214.30 214.65 0.0M
2025-09-05 216.40 216.40 213.90 214.40 0.0M
2025-09-04 214.95 215.70 214.90 215.15 0.0M
2025-09-03 213.65 214.80 213.45 214.40 0.0M
2025-09-02 214.10 214.15 212.55 212.85 0.0M
2025-09-01 213.20 213.95 213.20 213.95 0.0M
2025-08-29 212.75 213.65 212.30 213.10 0.0M
2025-08-28 213.25 213.45 212.35 212.50 0.0M
2025-08-27 211.70 213.00 211.70 212.90 0.0M
2025-08-26 209.35 210.50 209.10 210.40 0.0M
2025-08-25 209.80 210.05 209.10 209.25 0.0M
2025-08-22 208.65 210.20 208.65 210.15 0.0M
2025-08-21 207.65 208.35 206.65 208.35 0.0M
2025-08-20 207.00 207.30 206.55 207.30 0.0M
2025-08-19 207.70 207.90 207.30 207.45 0.0M
2025-08-18 207.65 208.00 207.15 207.30 0.0M
2025-08-15 208.90 208.90 207.15 207.20 0.0M
2025-08-14 208.75 209.05 208.15 208.15 0.0M
2025-08-13 208.60 209.10 208.15 208.15 0.0M
2025-08-12 209.15 209.50 208.55 208.65 0.0M
2025-08-11 208.35 209.15 208.05 209.00 0.0M
2025-08-08 208.85 209.30 208.50 208.50 0.0M
2025-08-07 210.20 211.15 208.80 208.85 0.0M
2025-08-06 208.65 210.65 208.05 210.30 0.0M
2025-08-05 206.90 207.90 206.65 206.75 0.0M
2025-08-04 203.95 206.10 203.30 206.10 0.0M
2025-08-01 206.45 206.45 202.35 203.40 0.0M
2025-07-31 208.50 209.35 207.05 207.75 0.0M
2025-07-30 208.00 209.40 207.90 208.40 0.0M
2025-07-29 207.95 208.35 207.55 207.55 0.0M
2025-07-28 206.05 206.75 205.85 206.75 0.0M
2025-07-25 204.50 205.05 204.05 204.90 0.0M
2025-07-24 205.45 205.75 204.75 205.00 0.0M
2025-07-23 206.40 207.20 205.70 206.10 0.0M
2025-07-22 204.75 205.35 204.45 205.05 0.0M
2025-07-21 205.60 205.85 205.40 205.50 0.0M
2025-07-18 206.75 206.75 205.15 205.15 0.0M
2025-07-17 205.10 205.85 204.35 205.85 0.0M
2025-07-16 203.15 204.10 201.60 201.60 0.0M
2025-07-15 204.45 205.00 203.55 203.55 0.0M
2025-07-14 202.40 203.50 202.25 203.50 0.0M
2025-07-11 202.60 202.80 201.90 202.25 0.0M
2025-07-10 201.65 203.55 201.65 203.55 0.0M
2025-07-09 201.40 202.10 201.40 201.80 0.0M
2025-07-08 202.70 202.80 201.60 201.60 0.0M
2025-07-07 202.80 203.10 202.50 203.05 0.0M
2025-07-04 203.25 203.25 202.05 202.85 0.0M
2025-07-03 201.45 203.45 201.45 203.45 0.0M
2025-07-02 202.20 202.35 200.00 200.80 0.0M
2025-07-01 201.50 201.50 200.10 200.75 0.0M
2025-06-30 200.55 200.60 199.92 200.45 0.0M
2025-06-27 201.10 201.10 200.05 201.10 0.0M
2025-06-26 199.28 200.65 199.28 200.25 0.0M
2025-06-25 201.25 201.70 199.50 199.50 0.0M
2025-06-24 201.50 201.75 200.95 201.25 0.0M
2025-06-23 200.45 202.15 200.45 201.55 0.0M
2025-06-20 201.65 202.60 201.20 201.20 0.0M
2025-06-19 202.25 202.35 201.00 201.60 0.0M
2025-06-18 203.15 203.35 202.30 202.30 0.0M
2025-06-17 202.90 203.50 202.50 202.85 0.0M
2025-06-16 202.90 203.65 202.60 203.40 0.0M
2025-06-13 201.55 203.30 201.25 202.70 0.0M
2025-06-12 202.05 202.30 200.50 201.90 0.0M
2025-06-11 202.40 203.15 202.00 202.45 0.0M
2025-06-10 202.50 202.55 202.10 202.10 0.0M
2025-06-09 203.05 203.25 202.25 202.45 0.0M
2025-06-06 202.65 203.95 202.30 203.05 0.0M
2025-06-05 202.60 202.75 201.45 202.35 0.0M
2025-06-04 203.05 203.60 201.90 201.90 0.0M
2025-06-03 201.35 202.85 201.30 202.85 0.0M
2025-06-02 201.45 201.95 200.30 201.15 0.0M
2025-05-30 200.70 201.60 199.88 201.45 0.0M
2025-05-29 203.95 204.00 200.65 200.65 0.0M
2025-05-28 201.25 202.40 200.55 202.05 0.0M
2025-05-27 201.35 202.20 200.75 202.00 0.0M
2025-05-26 200.10 200.85 199.86 200.55 0.0M
2025-05-23 199.52 199.52 196.68 198.98 0.0M
2025-05-22 198.28 198.70 197.38 198.68 0.0M
2025-05-21 199.28 199.28 198.06 198.44 0.0M
2025-05-20 199.16 200.40 199.12 199.88 0.0M
2025-05-19 198.04 199.24 196.82 199.24 0.0M
2025-05-16 199.70 200.15 199.30 200.15 0.0M
2025-05-15 197.18 198.78 197.18 198.78 0.0M
2025-05-14 197.74 197.90 196.58 197.16 0.0M
2025-05-13 197.04 198.32 196.66 197.98 0.0M
2025-05-12 197.72 199.24 197.40 197.42 0.0M
2025-05-09 194.16 194.98 193.28 193.62 0.0M
2025-05-08 193.98 194.28 192.58 193.92 0.0M
2025-05-07 192.22 193.22 192.02 193.22 0.0M
2025-05-06 191.90 192.42 191.04 192.42 0.0M
2025-05-05 191.50 192.42 191.10 192.42 0.0M
2025-05-02 192.40 192.66 190.80 191.86 0.0M
2025-04-30 189.66 190.12 187.52 189.66 0.0M
2025-04-29 189.42 189.68 188.66 188.72 0.0M
2025-04-28 188.42 189.62 188.10 188.82 0.0M
2025-04-25 189.22 189.22 187.66 187.70 0.0M
2025-04-24 186.44 187.50 185.48 187.50 0.0M
2025-04-23 186.48 188.00 186.16 186.16 0.0M
2025-04-22 183.00 183.74 182.30 183.62 0.0M
2025-04-17 183.92 184.14 183.00 183.46 0.0M
2025-04-16 181.56 184.04 181.10 183.80 0.0M
2025-04-15 182.68 183.90 181.06 183.32 0.0M
2025-04-14 179.70 181.60 179.70 181.06 0.0M
2025-04-11 175.90 177.36 172.62 176.26 0.0M
2025-04-10 183.62 183.82 175.64 175.64 0.0M
2025-04-09 172.52 173.40 168.70 171.18 0.0M
2025-04-08 177.68 181.28 177.52 178.12 0.0M
2025-04-07 171.36 177.40 170.78 175.02 0.0M
2025-04-04 185.94 186.44 176.64 179.08 0.0M
2025-04-03 190.80 191.24 187.34 189.08 0.0M
2025-04-02 193.94 193.94 192.10 193.62 0.0M
2025-04-01 192.24 194.10 190.50 193.78 0.0M
2025-03-31 189.64 191.34 188.84 191.34 0.0M
2025-03-28 194.42 195.20 191.72 191.98 0.0M
2025-03-27 195.90 196.12 193.70 194.76 0.0M
2025-03-26 197.54 198.16 196.14 196.20 0.0M
2025-03-25 196.40 197.44 196.34 196.66 0.0M
2025-03-24 193.72 196.80 193.52 196.28 0.0M
2025-03-21 193.18 193.18 191.52 192.00 0.0M
2025-03-20 192.62 193.64 190.96 192.82 0.0M
2025-03-19 188.86 191.92 188.86 191.62 0.0M
2025-03-18 189.30 190.04 188.00 188.22 0.0M
2025-03-17 187.50 189.36 187.04 189.10 0.0M
2025-03-14 185.72 187.62 185.00 187.22 0.0M
2025-03-13 186.18 187.42 185.20 185.66 0.0M
2025-03-12 184.00 186.10 184.00 186.10 0.0M
2025-03-11 186.70 187.10 183.50 183.88 0.0M
2025-03-10 189.50 189.62 187.00 187.44 0.0M
2025-03-07 190.12 190.58 188.12 188.12 0.0M
2025-03-06 191.24 192.56 189.30 191.64 0.0M
2025-03-05 191.64 192.32 189.70 189.78 0.0M
2025-03-04 195.82 196.60 190.78 191.38 0.0M
2025-03-03 203.30 203.30 201.10 201.10 0.0M
2025-02-28 199.56 201.25 199.04 200.50 0.0M
2025-02-27 202.35 202.70 201.35 201.85 0.0M
2025-02-26 201.50 202.00 200.55 201.40 0.0M
2025-02-25 201.55 201.80 198.94 198.94 0.0M
2025-02-24 202.80 203.40 201.25 202.20 0.0M
2025-02-21 205.05 205.85 204.00 204.35 0.0M
2025-02-20 205.95 206.85 204.70 204.90 0.0M
2025-02-19 206.95 207.00 205.25 206.45 0.0M
2025-02-18 205.75 206.00 204.85 205.25 0.0M
2025-02-17 205.20 205.70 205.10 205.70 0.0M
2025-02-14 207.20 207.25 205.30 205.45 0.0M
2025-02-13 205.20 206.75 204.90 206.75 0.0M
2025-02-12 206.40 207.05 205.25 205.70 0.0M
2025-02-11 207.25 207.50 205.25 207.20 0.0M
2025-02-10 206.15 208.00 206.15 207.70 0.0M
2025-02-07 205.40 205.70 205.05 205.40 0.0M
2025-02-06 204.95 206.20 204.95 205.70 0.0M
2025-02-05 202.50 204.05 202.50 204.05 0.0M
2025-02-04 201.25 203.80 200.40 203.60 0.0M
2025-02-03 200.35 201.45 198.12 201.35 0.0M
2025-01-31 205.70 205.85 204.55 205.55 0.0M
2025-01-30 203.90 205.70 203.90 205.70 0.0M
2025-01-29 203.05 203.40 202.55 202.90 0.0M
2025-01-28 201.00 202.55 200.90 201.85 0.0M
2025-01-27 200.25 200.60 199.26 199.64 0.0M
2025-01-24 202.45 202.45 201.25 201.55 0.0M
2025-01-23 201.75 202.65 201.55 202.50 0.0M
2025-01-22 202.35 202.50 201.20 201.70 0.0M
2025-01-21 200.10 202.00 199.88 202.00 0.0M
2025-01-20 201.05 202.25 200.35 201.45 0.0M
2025-01-17 200.00 201.60 200.00 201.40 0.0M
2025-01-16 200.65 200.65 199.76 199.88 0.0M
2025-01-15 198.72 200.60 198.54 200.15 0.0M
2025-01-14 199.24 199.24 197.58 197.84 0.0M
2025-01-13 199.12 199.84 198.88 199.38 0.0M
2025-01-10 201.50 201.95 199.28 199.36 0.0M
2025-01-09 201.10 201.75 201.10 201.45 0.0M
2025-01-08 200.50 201.10 199.84 201.00 0.0M
2025-01-07 199.98 201.70 199.62 200.45 0.0M
2025-01-06 201.30 202.25 200.50 200.70 0.0M
2025-01-03 201.15 201.45 200.05 200.65 0.0M
2025-01-02 198.88 201.25 198.18 201.25 0.0M