iShares MSCI Europe Financials Sector UCITS (ESIF)

ESIF
🏛️ Alemania →
13.21
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 13.02 13.02 13.02 13.02 3.6K
09:10 12.99 12.99 12.99 12.99 3.5K
09:15 12.98 12.98 12.98 12.98 1.1K
09:20 12.99 13.00 12.99 13.00 0.6K
09:35 13.00 13.00 13.00 13.00 0.2K
09:40 13.01 13.01 13.01 13.01 10.0K
10:30 13.02 13.02 13.02 13.02 0.5K
10:35 13.03 13.03 13.03 13.03 0.0K
10:40 13.02 13.02 13.02 13.02 0.0K
10:55 13.02 13.02 13.01 13.01 10.8K
11:05 13.01 13.01 13.01 13.01 0.1K
11:15 13.01 13.01 13.01 13.01 0.4K
11:25 13.03 13.04 13.03 13.04 0.3K
11:45 13.02 13.02 13.02 13.02 1.2K
12:00 13.01 13.01 13.01 13.01 0.0K
12:05 13.00 13.00 13.00 13.00 2.0K
12:20 13.01 13.01 13.01 13.01 0.1K
12:25 13.01 13.01 13.01 13.01 1.1K
12:40 13.01 13.01 13.01 13.01 0.0K
13:10 12.99 12.99 12.99 12.99 0.0K
13:20 12.99 12.99 12.99 12.99 0.0K
13:35 12.98 12.98 12.98 12.98 3.4K
14:35 12.96 12.97 12.96 12.97 7.0K
14:40 12.97 12.97 12.97 12.97 0.0K
14:45 12.95 12.95 12.95 12.95 0.2K
14:50 12.95 12.95 12.95 12.95 1.7K
15:00 12.96 12.96 12.96 12.96 0.3K
15:10 12.98 12.98 12.98 12.98 8.1K
15:25 12.98 12.98 12.98 12.98 0.2K
15:30 12.98 12.98 12.98 12.98 0.8K
16:00 13.01 13.01 13.01 13.01 1.9K
16:25 13.00 13.00 13.00 13.00 1.0K
16:35 13.02 13.02 13.02 13.02 0.0K
16:45 13.03 13.03 13.03 13.03 0.1K
17:00 13.03 13.03 13.02 13.02 0.2K
17:20 12.99 12.99 12.99 12.99 0.0K
17:25 12.97 12.97 12.97 12.97 1.2K
17:30 12.96 12.97 12.96 12.97 2.4K
17:35 12.98 12.98 12.98 12.98 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 13.09 13.22 13.07 13.21 0.0M
2025-09-25 13.02 13.04 12.95 12.98 0.1M
2025-09-24 13.02 13.09 12.94 13.07 0.1M
2025-09-23 13.06 13.15 13.05 13.11 0.1M
2025-09-22 13.06 13.06 13.00 13.06 0.0M
2025-09-19 13.06 13.14 13.03 13.06 0.1M
2025-09-18 13.08 13.09 12.99 13.07 0.0M
2025-09-17 13.02 13.03 12.96 13.00 0.0M
2025-09-16 13.21 13.22 13.01 13.01 0.1M
2025-09-15 13.24 13.30 13.21 13.27 0.1M
2025-09-12 13.17 13.17 13.10 13.15 0.0M
2025-09-11 13.07 13.14 13.05 13.12 0.1M
2025-09-10 13.05 13.08 13.01 13.06 0.0M
2025-09-09 12.97 13.01 12.92 13.01 0.0M
2025-09-08 12.90 12.95 12.87 12.94 0.0M
2025-09-05 13.01 13.03 12.81 12.81 0.1M
2025-09-04 12.84 12.97 12.82 12.96 0.1M
2025-09-03 12.77 12.82 12.70 12.81 0.0M
2025-09-02 13.00 13.01 12.76 12.78 0.1M
2025-09-01 13.01 13.01 12.94 13.00 0.1M
2025-08-29 12.99 13.00 12.89 12.98 0.1M
2025-08-28 13.12 13.13 12.99 13.05 0.0M
2025-08-27 13.20 13.20 13.04 13.08 0.1M
2025-08-26 13.20 13.21 13.09 13.16 0.1M
2025-08-25 13.40 13.43 13.34 13.34 0.0M
2025-08-22 13.40 13.50 13.38 13.45 0.1M
2025-08-21 13.39 13.41 13.32 13.41 0.0M
2025-08-20 13.33 13.38 13.30 13.38 0.0M
2025-08-19 13.32 13.37 13.29 13.33 0.1M
2025-08-18 13.27 13.28 13.20 13.27 0.1M
2025-08-15 13.44 13.44 13.32 13.36 0.0M
2025-08-14 13.24 13.36 13.24 13.36 0.2M
2025-08-13 13.19 13.26 13.18 13.26 0.1M
2025-08-12 13.20 13.23 13.16 13.17 0.1M
2025-08-11 13.16 13.17 13.09 13.17 0.1M
2025-08-08 13.00 13.11 12.99 13.11 0.1M
2025-08-07 12.94 13.06 12.94 13.05 0.0M
2025-08-06 12.79 12.85 12.77 12.82 0.0M
2025-08-05 12.74 12.78 12.67 12.72 0.0M
2025-08-04 12.51 12.71 12.50 12.71 0.1M
2025-08-01 12.64 12.64 12.35 12.40 0.1M
2025-07-31 12.82 12.95 12.75 12.79 0.1M
2025-07-30 12.68 12.79 12.67 12.79 0.0M
2025-07-29 12.67 12.79 12.66 12.76 0.0M
2025-07-28 12.72 12.73 12.56 12.56 0.0M
2025-07-25 12.59 12.63 12.57 12.63 0.0M
2025-07-24 12.68 12.69 12.61 12.64 0.0M
2025-07-23 12.49 12.56 12.48 12.56 0.1M
2025-07-22 12.42 12.43 12.32 12.38 0.0M
2025-07-21 12.40 12.49 12.35 12.49 0.2M
2025-07-18 12.41 12.43 12.37 12.42 0.1M
2025-07-17 12.32 12.41 12.30 12.41 0.1M
2025-07-16 12.29 12.36 12.27 12.27 0.0M
2025-07-15 12.41 12.41 12.27 12.28 0.0M
2025-07-14 12.23 12.35 12.22 12.35 0.0M
2025-07-11 12.44 12.45 12.28 12.32 0.1M
2025-07-10 12.53 12.53 12.46 12.48 0.0M
2025-07-09 12.40 12.51 12.39 12.51 0.1M
2025-07-08 12.29 12.33 12.27 12.32 0.0M
2025-07-07 12.15 12.30 12.14 12.30 0.1M
2025-07-04 12.21 12.21 12.08 12.13 0.0M
2025-07-03 12.11 12.21 12.10 12.21 0.0M
2025-07-02 12.17 12.19 12.03 12.07 0.0M
2025-07-01 12.19 12.19 12.04 12.08 0.0M
2025-06-30 12.23 12.23 12.11 12.14 0.1M
2025-06-27 12.15 12.20 12.11 12.20 0.1M
2025-06-26 12.14 12.14 12.03 12.03 0.0M
2025-06-25 12.16 12.16 12.02 12.04 0.0M
2025-06-24 12.17 12.17 12.08 12.09 0.0M
2025-06-23 11.90 11.99 11.85 11.85 0.1M
2025-06-20 12.00 12.08 11.99 12.01 0.0M
2025-06-19 11.99 12.02 11.90 11.90 0.1M
2025-06-18 12.09 12.10 12.01 12.06 0.0M
2025-06-17 12.14 12.14 12.05 12.05 0.0M
2025-06-16 12.13 12.24 12.13 12.24 0.0M
2025-06-13 12.03 12.10 12.00 12.10 0.1M
2025-06-12 12.17 12.24 12.09 12.20 0.1M
2025-06-11 12.34 12.34 12.25 12.31 0.1M
2025-06-10 12.46 12.46 12.28 12.33 0.1M
2025-06-09 12.54 12.54 12.46 12.47 0.0M
2025-06-06 12.40 12.53 12.39 12.52 0.1M
2025-06-05 12.36 12.39 12.28 12.39 0.0M
2025-06-04 12.41 12.42 12.30 12.36 0.0M
2025-06-03 12.41 12.41 12.25 12.36 0.1M
2025-06-02 12.33 12.38 12.28 12.38 0.0M
2025-05-30 12.36 12.41 12.31 12.31 0.0M
2025-05-29 12.35 12.41 12.30 12.31 0.0M
2025-05-28 12.41 12.43 12.28 12.28 0.0M
2025-05-27 12.42 12.44 12.36 12.41 0.0M
2025-05-26 12.40 12.43 12.36 12.41 0.0M
2025-05-23 12.44 12.48 11.99 12.24 0.1M
2025-05-22 12.43 12.43 12.34 12.42 0.0M
2025-05-21 12.46 12.48 12.40 12.47 0.0M
2025-05-20 12.42 12.49 12.39 12.46 0.1M
2025-05-19 12.34 12.41 12.28 12.41 0.1M
2025-05-16 12.31 12.35 12.27 12.31 0.1M
2025-05-15 12.19 12.29 12.15 12.29 0.0M
2025-05-14 12.20 12.23 12.12 12.23 0.1M
2025-05-13 12.13 12.18 12.11 12.18 0.0M
2025-05-12 12.26 12.26 12.09 12.18 0.2M
2025-05-09 12.00 12.05 11.98 12.05 0.0M
2025-05-08 11.92 11.99 11.90 11.99 0.1M
2025-05-07 11.88 11.90 11.82 11.85 0.1M
2025-05-06 11.93 11.94 11.74 11.87 0.1M
2025-05-05 11.81 11.93 11.80 11.93 0.0M
2025-05-02 11.72 11.79 11.65 11.79 0.0M
2025-04-30 11.71 11.72 11.46 11.59 0.0M
2025-04-29 11.62 11.66 11.59 11.65 0.0M
2025-04-28 11.56 11.59 11.51 11.56 0.1M
2025-04-25 11.50 11.52 11.42 11.49 0.0M
2025-04-24 11.44 11.45 11.35 11.43 0.1M
2025-04-23 11.36 11.47 11.35 11.47 0.1M
2025-04-22 11.08 11.19 11.03 11.17 0.1M
2025-04-17 11.07 11.09 11.00 11.04 0.0M
2025-04-16 11.00 11.05 10.89 11.05 0.0M
2025-04-15 10.87 11.08 10.85 11.08 0.0M
2025-04-14 10.65 10.79 10.63 10.78 0.0M
2025-04-11 10.51 10.52 10.29 10.46 0.0M
2025-04-10 10.83 10.88 10.48 10.49 0.0M
2025-04-09 10.01 10.09 9.84 9.95 0.1M
2025-04-08 10.11 10.44 10.04 10.29 0.2M
2025-04-07 9.69 10.23 9.63 9.95 0.2M
2025-04-04 11.02 11.02 10.28 10.45 0.3M
2025-04-03 11.43 11.47 11.19 11.21 0.1M
2025-04-02 11.71 11.71 11.60 11.68 0.0M
2025-04-01 11.66 11.72 11.61 11.71 0.1M
2025-03-31 11.64 11.64 11.48 11.52 0.1M
2025-03-28 11.86 11.86 11.70 11.76 0.0M
2025-03-27 11.84 11.91 11.78 11.88 0.1M
2025-03-26 12.02 12.02 11.90 11.95 0.1M
2025-03-25 11.88 12.00 11.86 12.00 0.2M
2025-03-24 11.86 11.88 11.79 11.82 0.1M
2025-03-21 11.75 11.78 11.66 11.76 0.0M
2025-03-20 11.89 11.89 11.66 11.76 0.1M
2025-03-19 11.85 11.89 11.83 11.88 0.1M
2025-03-18 11.74 11.88 11.74 11.88 0.1M
2025-03-17 11.61 11.72 11.60 11.72 0.1M
2025-03-14 11.39 11.62 11.39 11.60 0.1M
2025-03-13 11.44 11.53 11.40 11.42 0.1M
2025-03-12 11.37 11.50 11.36 11.44 0.1M
2025-03-11 11.44 11.44 11.23 11.26 0.0M
2025-03-10 11.72 11.72 11.41 11.41 0.1M
2025-03-07 11.62 11.72 11.59 11.66 0.1M
2025-03-06 11.76 11.79 11.60 11.69 0.1M
2025-03-05 11.63 11.74 11.62 11.68 0.1M
2025-03-04 11.69 11.69 11.38 11.41 0.1M
2025-03-03 11.64 11.83 11.55 11.81 0.1M
2025-02-28 11.54 11.60 11.48 11.58 0.0M
2025-02-27 11.57 11.62 11.50 11.62 0.1M
2025-02-26 11.45 11.61 11.44 11.61 0.0M
2025-02-25 11.29 11.43 11.29 11.38 0.0M
2025-02-24 11.25 11.28 11.20 11.23 0.0M
2025-02-21 11.20 11.25 11.19 11.25 0.1M
2025-02-20 11.23 11.29 11.18 11.19 0.0M
2025-02-19 11.39 11.39 11.19 11.22 0.2M
2025-02-18 11.28 11.36 11.26 11.36 0.0M
2025-02-17 11.17 11.25 11.17 11.23 0.0M
2025-02-14 11.12 11.14 11.08 11.11 0.0M
2025-02-13 11.14 11.15 11.08 11.14 0.0M
2025-02-12 11.08 11.11 11.05 11.11 0.0M
2025-02-11 10.98 11.06 10.96 11.06 0.1M
2025-02-10 10.97 11.00 10.96 10.98 0.0M
2025-02-07 10.99 11.00 10.92 10.95 0.1M
2025-02-06 10.77 10.95 10.77 10.95 0.0M
2025-02-05 10.68 10.71 10.66 10.71 0.0M
2025-02-04 10.68 10.68 10.58 10.68 0.0M
2025-02-03 10.58 10.63 10.53 10.62 0.1M
2025-01-31 10.78 10.79 10.73 10.75 0.0M
2025-01-30 10.76 10.79 10.72 10.77 0.0M
2025-01-29 10.71 10.74 10.66 10.74 0.0M
2025-01-28 10.64 10.67 10.60 10.64 0.0M
2025-01-27 10.53 10.62 10.52 10.62 0.2M
2025-01-24 10.60 10.62 10.51 10.52 0.1M
2025-01-23 10.48 10.59 10.48 10.57 0.0M
2025-01-22 10.47 10.51 10.44 10.46 0.0M
2025-01-21 10.46 10.48 10.41 10.41 0.1M
2025-01-20 10.44 10.45 10.42 10.44 0.0M
2025-01-17 10.36 10.43 10.35 10.40 0.0M
2025-01-16 10.32 10.34 10.30 10.32 0.0M
2025-01-15 10.13 10.28 10.13 10.26 0.0M
2025-01-14 10.08 10.10 10.05 10.10 0.0M
2025-01-13 10.00 10.02 9.93 10.02 0.0M
2025-01-10 10.12 10.12 10.03 10.05 0.0M
2025-01-09 10.04 10.13 10.03 10.13 0.0M
2025-01-08 10.09 10.18 10.04 10.08 0.0M
2025-01-07 10.04 10.10 9.97 10.05 0.1M
2025-01-06 9.99 10.07 9.95 10.07 0.0M
2025-01-03 9.96 9.97 9.92 9.93 0.0M
2025-01-02 9.97 9.97 9.79 9.93 0.1M