Allspring Multi Sector (ERC)

ERC
🏛️ Estados Unidos →
9.58
Última Actualización: 2025-09-30
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
2021-12-31 13.29 13.34 13.19 13.22 0.1M
2021-12-30 13.22 13.32 13.22 13.29 0.0M
2021-12-29 13.25 13.31 13.05 13.24 0.1M
2021-12-28 13.17 13.27 13.13 13.25 0.0M
2021-12-27 13.03 13.20 13.03 13.16 0.1M
2021-12-23 12.91 13.22 12.91 13.05 0.1M
2021-12-22 12.80 12.98 12.80 12.87 0.1M
2021-12-21 12.90 13.05 12.85 12.86 0.1M
2021-12-20 12.85 12.95 12.85 12.88 0.1M
2021-12-17 12.93 12.94 12.85 12.94 0.0M
2021-12-16 12.88 12.97 12.85 12.90 0.1M
2021-12-15 12.87 12.95 12.87 12.88 0.0M
2021-12-14 12.90 13.01 12.87 12.90 0.0M
2021-12-13 13.18 13.18 12.96 13.00 0.1M
2021-12-10 13.25 13.35 13.21 13.31 0.0M
2021-12-09 13.26 13.33 13.20 13.20 0.0M
2021-12-08 13.25 13.33 13.24 13.29 0.0M
2021-12-07 13.34 13.39 13.23 13.23 0.0M
2021-12-06 13.24 13.45 13.14 13.18 0.0M
2021-12-03 13.39 13.39 13.14 13.17 0.1M
2021-12-02 13.32 13.39 13.28 13.39 0.0M
2021-12-01 13.37 13.48 13.27 13.29 0.1M
2021-11-30 13.20 13.31 13.11 13.21 0.0M
2021-11-29 13.25 13.35 13.21 13.26 0.1M
2021-11-26 13.18 13.25 13.11 13.16 0.0M
2021-11-24 13.17 13.31 13.17 13.28 0.0M
2021-11-23 13.30 13.32 13.20 13.20 0.0M
2021-11-22 13.49 13.49 13.25 13.25 0.1M
2021-11-19 13.49 13.49 13.38 13.41 0.1M
2021-11-18 13.42 13.53 13.40 13.43 0.1M
2021-11-17 13.56 13.64 13.45 13.45 0.0M
2021-11-16 13.69 13.69 13.52 13.61 0.1M
2021-11-15 13.67 13.68 13.49 13.67 0.1M
2021-11-12 13.65 13.71 13.56 13.68 0.0M
2021-11-11 13.76 13.76 13.60 13.73 0.1M
2021-11-10 13.62 13.78 13.62 13.75 0.1M
2021-11-09 13.64 13.66 13.60 13.66 0.1M
2021-11-08 13.43 13.59 13.43 13.55 0.1M
2021-11-05 13.39 13.47 13.36 13.40 0.1M
2021-11-04 13.45 13.49 13.21 13.37 0.1M
2021-11-03 13.50 13.50 13.40 13.47 0.1M
2021-11-02 13.43 13.45 13.35 13.45 0.1M
2021-11-01 13.38 13.42 13.30 13.38 0.1M
2021-10-29 13.21 13.35 13.21 13.34 0.1M
2021-10-28 13.09 13.32 13.05 13.24 0.2M
2021-10-27 13.02 13.08 13.00 13.07 0.0M
2021-10-26 12.95 13.22 12.91 13.05 0.1M
2021-10-25 13.16 13.16 13.01 13.02 0.1M
2021-10-22 13.11 13.28 13.11 13.17 0.1M
2021-10-21 13.25 13.30 13.14 13.16 0.1M
2021-10-20 13.28 13.34 13.27 13.30 0.0M
2021-10-19 13.20 13.33 13.20 13.28 0.0M
2021-10-18 13.15 13.26 13.13 13.23 0.1M
2021-10-15 13.21 13.28 13.15 13.15 0.1M
2021-10-14 13.32 13.43 13.28 13.33 0.0M
2021-10-13 13.31 13.35 13.23 13.26 0.1M
2021-10-12 13.49 13.49 13.36 13.40 0.1M
2021-10-11 13.68 13.68 13.47 13.55 0.1M
2021-10-08 13.68 13.71 13.49 13.56 0.1M
2021-10-07 13.62 13.66 13.60 13.61 0.1M
2021-10-06 13.70 13.74 13.62 13.62 0.1M
2021-10-05 13.69 13.78 13.66 13.70 0.1M
2021-10-04 13.42 13.72 13.42 13.69 0.1M
2021-10-01 13.52 13.72 13.49 13.49 0.1M
2021-09-30 13.78 13.78 13.46 13.53 0.2M
2021-09-29 13.82 13.89 13.69 13.78 0.1M
2021-09-28 13.96 13.96 13.65 13.71 0.1M
2021-09-27 13.67 14.07 13.65 13.96 0.4M
2021-09-24 13.68 13.73 13.63 13.67 0.2M
2021-09-23 13.72 13.80 13.60 13.66 0.2M
2021-09-22 13.65 13.79 13.49 13.78 0.2M
2021-09-21 13.61 13.67 13.53 13.65 0.1M
2021-09-20 13.49 13.61 13.41 13.61 0.3M
2021-09-17 13.54 13.56 13.34 13.55 0.5M
2021-09-16 13.69 13.71 13.44 13.50 0.2M
2021-09-15 13.66 13.80 13.51 13.78 0.2M
2021-09-14 13.62 13.74 13.45 13.69 0.2M
2021-09-13 13.72 13.80 13.34 13.70 0.5M
2021-09-10 13.38 13.84 13.34 13.74 0.6M
2021-09-09 13.28 13.35 13.27 13.33 0.1M
2021-09-08 13.27 13.28 13.25 13.27 0.1M
2021-09-07 13.28 13.29 13.25 13.25 0.1M
2021-09-03 13.25 13.29 13.21 13.25 0.0M
2021-09-02 13.24 13.29 13.20 13.20 0.1M
2021-09-01 13.19 13.25 13.19 13.21 0.1M
2021-08-31 13.14 13.19 13.11 13.19 0.1M
2021-08-30 13.07 13.14 13.05 13.14 0.0M
2021-08-27 13.03 13.10 13.02 13.09 0.0M
2021-08-26 13.09 13.13 13.01 13.06 0.1M
2021-08-25 13.13 13.14 13.07 13.14 0.0M
2021-08-24 13.01 13.09 12.99 13.09 0.1M
2021-08-23 13.11 13.11 12.94 13.01 0.1M
2021-08-20 13.07 13.12 13.04 13.04 0.1M
2021-08-19 13.14 13.15 13.06 13.06 0.1M
2021-08-18 13.14 13.19 13.13 13.15 0.1M
2021-08-17 13.17 13.19 13.11 13.14 0.1M
2021-08-16 13.18 13.19 13.11 13.17 0.1M
2021-08-13 13.03 13.21 13.03 13.19 0.1M
2021-08-12 13.04 13.18 13.04 13.05 0.1M
2021-08-11 13.12 13.19 13.12 13.15 0.1M
2021-08-10 13.16 13.16 13.07 13.11 0.1M
2021-08-09 13.15 13.16 13.14 13.15 0.1M
2021-08-06 13.18 13.18 13.13 13.14 0.1M
2021-08-05 13.10 13.14 13.09 13.14 0.1M
2021-08-04 13.07 13.11 13.05 13.11 0.1M
2021-08-03 13.03 13.05 13.00 13.05 0.0M
2021-08-02 13.00 13.00 12.96 12.99 0.1M
2021-07-30 12.91 12.98 12.89 12.93 0.1M
2021-07-29 12.92 12.95 12.87 12.92 0.1M
2021-07-28 12.92 12.95 12.87 12.89 0.0M
2021-07-27 12.85 12.92 12.81 12.90 0.1M
2021-07-26 12.90 12.90 12.82 12.83 0.1M
2021-07-23 12.79 12.90 12.78 12.88 0.1M
2021-07-22 12.75 12.79 12.74 12.74 0.0M
2021-07-21 12.75 12.80 12.75 12.78 0.1M
2021-07-20 12.75 12.78 12.69 12.78 0.1M
2021-07-19 12.67 12.75 12.62 12.67 0.2M
2021-07-16 12.87 12.87 12.63 12.63 0.2M
2021-07-15 12.87 12.91 12.80 12.88 0.1M
2021-07-14 12.89 12.93 12.85 12.91 0.1M
2021-07-13 12.86 12.86 12.83 12.85 0.1M
2021-07-12 12.86 12.95 12.82 12.82 0.1M
2021-07-09 12.91 12.97 12.89 12.95 0.1M
2021-07-08 12.85 12.88 12.81 12.88 0.1M
2021-07-07 12.94 12.94 12.83 12.87 0.1M
2021-07-06 12.87 12.87 12.80 12.87 0.1M
2021-07-02 12.97 12.97 12.80 12.86 0.2M
2021-07-01 12.90 12.94 12.84 12.88 0.1M
2021-06-30 12.92 12.92 12.81 12.81 0.2M
2021-06-29 12.85 12.90 12.84 12.90 0.1M
2021-06-28 12.75 12.87 12.71 12.80 0.1M
2021-06-25 12.79 12.80 12.66 12.70 0.1M
2021-06-24 12.82 12.82 12.72 12.74 0.1M
2021-06-23 12.81 12.86 12.76 12.76 0.1M
2021-06-22 12.93 12.93 12.80 12.82 0.1M
2021-06-21 12.91 12.95 12.87 12.89 0.1M
2021-06-18 12.83 12.94 12.83 12.91 0.0M
2021-06-17 12.93 12.96 12.84 12.84 0.1M
2021-06-16 12.90 12.93 12.89 12.92 0.1M
2021-06-15 12.89 12.90 12.87 12.90 0.1M
2021-06-14 12.91 12.91 12.87 12.90 0.1M
2021-06-11 12.97 12.97 12.87 12.87 0.1M
2021-06-10 12.99 13.04 12.98 12.98 0.0M
2021-06-09 12.94 13.04 12.94 12.96 0.1M
2021-06-08 12.92 12.98 12.86 12.97 0.1M
2021-06-07 12.99 13.03 12.90 12.94 0.1M
2021-06-04 13.01 13.09 12.99 13.00 0.1M
2021-06-03 12.97 13.09 12.97 13.01 0.1M
2021-06-02 12.98 13.10 12.96 13.04 0.1M
2021-06-01 12.87 13.04 12.87 12.98 0.1M
2021-05-28 12.88 12.90 12.83 12.87 0.1M
2021-05-27 12.96 13.01 12.81 12.83 0.1M
2021-05-26 12.93 13.04 12.92 12.96 0.1M
2021-05-25 12.98 12.98 12.92 12.93 0.1M
2021-05-24 12.89 12.95 12.87 12.92 0.1M
2021-05-21 12.85 12.89 12.78 12.83 0.1M
2021-05-20 12.80 12.85 12.75 12.81 0.0M
2021-05-19 12.69 12.80 12.69 12.80 0.0M
2021-05-18 12.74 12.74 12.68 12.72 0.0M
2021-05-17 12.63 12.74 12.63 12.71 0.1M
2021-05-14 12.66 12.74 12.63 12.69 0.0M
2021-05-13 12.72 12.72 12.57 12.59 0.1M
2021-05-12 12.79 12.86 12.67 12.74 0.1M
2021-05-11 12.67 12.78 12.61 12.77 0.1M
2021-05-10 12.74 12.83 12.68 12.70 0.1M
2021-05-07 12.93 13.02 12.60 12.67 0.2M
2021-05-06 12.82 12.94 12.82 12.89 0.1M
2021-05-05 12.85 12.88 12.81 12.82 0.1M
2021-05-04 13.00 13.63 12.80 12.83 0.2M
2021-05-03 12.89 12.90 12.80 12.82 0.1M
2021-04-30 12.73 12.80 12.71 12.78 0.1M
2021-04-29 12.75 12.75 12.68 12.73 0.0M
2021-04-28 12.69 12.72 12.65 12.71 0.1M
2021-04-27 12.62 12.70 12.59 12.63 0.0M
2021-04-26 12.67 12.70 12.54 12.62 0.1M
2021-04-23 12.62 12.68 12.62 12.67 0.1M
2021-04-22 12.60 12.62 12.53 12.57 0.0M
2021-04-21 12.52 12.58 12.45 12.57 0.1M
2021-04-20 12.62 12.65 12.35 12.46 0.1M
2021-04-19 12.61 12.68 12.58 12.58 0.1M
2021-04-16 12.47 12.60 12.46 12.55 0.1M
2021-04-15 12.60 12.61 12.54 12.61 0.1M
2021-04-14 12.52 12.61 12.50 12.58 0.1M
2021-04-13 12.47 12.48 12.42 12.47 0.0M
2021-04-12 12.53 12.56 12.26 12.41 0.1M
2021-04-09 12.64 12.69 12.58 12.58 0.1M
2021-04-08 12.56 12.65 12.53 12.54 0.1M
2021-04-07 12.60 12.63 12.54 12.54 0.1M
2021-04-06 12.56 12.56 12.46 12.54 0.1M
2021-04-05 12.56 12.60 12.46 12.46 0.1M
2021-04-01 12.55 12.66 12.54 12.57 0.1M
2021-03-31 12.47 12.53 12.45 12.50 0.1M
2021-03-30 12.53 12.53 12.45 12.45 0.1M
2021-03-29 12.34 12.53 12.34 12.53 0.1M
2021-03-26 12.37 12.50 12.32 12.39 0.0M
2021-03-25 12.29 12.39 12.29 12.37 0.1M
2021-03-24 12.39 12.40 12.34 12.35 0.1M
2021-03-23 12.23 12.35 12.23 12.34 0.1M
2021-03-22 12.29 12.37 12.22 12.28 0.1M
2021-03-19 12.34 12.34 12.26 12.29 0.1M
2021-03-18 12.29 12.33 12.22 12.24 0.1M
2021-03-17 12.32 12.40 12.30 12.35 0.1M
2021-03-16 12.40 12.42 12.32 12.34 0.1M
2021-03-15 12.34 12.40 12.32 12.40 0.1M
2021-03-12 12.38 12.41 12.34 12.36 0.1M
2021-03-11 12.54 12.58 12.38 12.40 0.1M
2021-03-10 12.64 12.64 12.56 12.56 0.1M
2021-03-09 12.53 12.63 12.50 12.62 0.1M
2021-03-08 12.46 12.53 12.42 12.53 0.1M
2021-03-05 12.48 12.53 12.41 12.48 0.1M
2021-03-04 12.49 12.55 12.36 12.39 0.1M
2021-03-03 12.49 12.55 12.48 12.54 0.1M
2021-03-02 12.40 12.55 12.38 12.53 0.1M
2021-03-01 12.50 12.55 12.47 12.51 0.1M
2021-02-26 12.20 12.44 12.19 12.42 0.1M
2021-02-25 12.45 12.48 12.19 12.22 0.1M
2021-02-24 12.45 12.53 12.40 12.46 0.0M
2021-02-23 12.50 12.50 12.33 12.43 0.1M
2021-02-22 12.32 12.45 12.32 12.43 0.1M
2021-02-19 12.48 12.50 12.35 12.39 0.1M
2021-02-18 12.48 12.48 12.42 12.42 0.1M
2021-02-17 12.43 12.55 12.41 12.48 0.1M
2021-02-16 12.60 12.63 12.47 12.49 0.1M
2021-02-12 12.55 12.62 12.50 12.53 0.1M
2021-02-11 12.61 12.62 12.52 12.52 0.1M
2021-02-10 12.67 12.74 12.59 12.68 0.1M
2021-02-09 12.52 12.71 12.52 12.67 0.1M
2021-02-08 12.43 12.50 12.43 12.50 0.1M
2021-02-05 12.39 12.48 12.36 12.41 0.1M
2021-02-04 12.34 12.45 12.29 12.39 0.1M
2021-02-03 12.38 12.40 12.30 12.35 0.1M
2021-02-02 12.34 12.35 12.29 12.33 0.1M
2021-02-01 12.23 12.29 12.19 12.29 0.1M
2021-01-29 12.22 12.22 12.12 12.15 0.1M
2021-01-28 12.13 12.20 12.13 12.19 0.0M
2021-01-27 12.18 12.20 12.13 12.15 0.0M
2021-01-26 12.24 12.31 12.14 12.17 0.1M
2021-01-25 12.22 12.29 12.12 12.18 0.1M
2021-01-22 12.26 12.26 12.12 12.18 0.1M
2021-01-21 12.30 12.30 12.18 12.19 0.1M
2021-01-20 12.20 12.27 12.16 12.25 0.1M
2021-01-19 12.11 12.24 12.11 12.21 0.1M
2021-01-15 12.13 12.20 12.09 12.10 0.1M
2021-01-14 12.10 12.22 12.09 12.19 0.1M
2021-01-13 12.11 12.16 12.07 12.12 0.1M
2021-01-12 12.15 12.17 12.07 12.12 0.1M
2021-01-11 12.24 12.27 12.20 12.24 0.1M
2021-01-08 12.25 12.32 12.20 12.27 0.1M
2021-01-07 12.20 12.25 12.19 12.23 0.1M
2021-01-06 12.09 12.20 12.06 12.17 0.1M
2021-01-05 12.12 12.19 12.00 12.14 0.1M
2021-01-04 12.24 12.25 12.08 12.12 0.2M