FlexShares STOXX US ESG Impact (ESG)

ESG
🏛️ Estados Unidos →
153.40
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
2024-12-31 138.73 138.73 137.66 137.78 0.0M
2024-12-30 137.52 138.81 137.52 138.38 0.0M
2024-12-27 140.60 140.60 139.69 139.90 0.0M
2024-12-26 141.00 141.40 141.00 141.40 0.0M
2024-12-24 141.22 141.22 141.22 141.22 0.0M
2024-12-23 138.67 139.65 138.52 139.65 0.0M
2024-12-20 137.63 139.67 137.63 138.78 0.0M
2024-12-19 140.05 140.05 138.64 138.64 0.0M
2024-12-18 143.24 143.24 139.21 139.21 0.0M
2024-12-17 142.99 143.30 142.87 143.30 0.0M
2024-12-16 143.39 143.85 143.39 143.53 0.0M
2024-12-13 143.12 143.12 142.75 142.94 0.0M
2024-12-12 143.01 143.01 142.63 142.64 0.0M
2024-12-11 142.61 143.38 142.61 143.25 0.0M
2024-12-10 142.41 142.41 142.41 142.41 0.0M
2024-12-09 143.79 143.79 142.83 142.83 0.0M
2024-12-06 143.68 143.68 143.68 143.68 0.0M
2024-12-05 142.97 143.16 142.90 142.90 0.0M
2024-12-04 142.74 142.98 142.74 142.98 0.0M
2024-12-03 142.44 142.47 142.38 142.47 0.0M
2024-12-02 142.33 142.60 142.33 142.56 0.0M
2024-11-29 142.07 142.07 142.07 142.07 0.0M
2024-11-27 141.61 141.61 141.32 141.32 0.0M
2024-11-26 141.55 141.89 141.19 141.89 0.0M
2024-11-25 141.00 141.44 140.99 141.16 0.0M
2024-11-22 139.39 140.22 139.39 140.22 0.0M
2024-11-21 138.43 139.35 138.04 139.25 0.0M
2024-11-20 137.77 138.09 137.25 138.09 0.0M
2024-11-19 137.97 138.03 137.97 138.03 0.0M
2024-11-18 137.77 138.24 137.77 138.02 0.0M
2024-11-15 137.41 137.41 137.16 137.34 0.0M
2024-11-14 138.91 138.91 138.74 138.87 0.0M
2024-11-13 140.07 140.07 139.76 139.76 0.0M
2024-11-12 139.61 139.61 139.44 139.45 0.0M
2024-11-11 140.37 140.37 140.05 140.13 0.0M
2024-11-08 140.07 140.07 139.76 139.76 0.0M
2024-11-07 138.25 138.98 138.25 138.98 0.0M
2024-11-06 136.43 138.08 136.43 138.07 0.0M
2024-11-05 134.71 134.71 134.71 134.71 0.0M
2024-11-04 133.31 133.63 133.14 133.21 0.0M
2024-11-01 134.65 134.65 133.82 133.82 0.0M
2024-10-31 133.61 133.73 133.42 133.42 0.0M
2024-10-30 135.55 135.55 135.55 135.55 0.0M
2024-10-29 136.25 136.32 136.23 136.23 0.0M
2024-10-28 136.16 136.29 136.14 136.14 0.0M
2024-10-25 136.56 136.57 135.59 135.59 0.0M
2024-10-24 135.89 135.89 135.89 135.89 0.0M
2024-10-23 135.66 135.66 135.36 135.45 0.0M
2024-10-22 136.10 136.67 136.06 136.67 0.0M
2024-10-21 136.72 136.72 136.21 136.46 0.0M
2024-10-18 137.26 137.38 137.26 137.38 0.0M
2024-10-17 137.17 137.17 137.15 137.15 0.0M
2024-10-16 137.26 137.26 137.19 137.19 0.0M
2024-10-15 137.48 137.48 136.74 136.74 0.0M
2024-10-14 137.58 137.69 137.58 137.65 0.0M
2024-10-11 136.62 136.81 136.62 136.81 0.0M
2024-10-10 135.70 136.01 135.69 135.80 0.0M
2024-10-09 135.76 136.38 135.76 136.38 0.0M
2024-10-08 134.86 135.30 134.86 135.30 0.0M
2024-10-07 135.35 135.35 134.17 134.17 0.0M
2024-10-04 135.27 135.63 135.27 135.63 0.0M
2024-10-03 134.05 134.28 134.05 134.28 0.0M
2024-10-02 134.87 134.87 134.82 134.83 0.0M
2024-10-01 136.10 136.10 134.54 134.93 0.0M
2024-09-30 135.12 135.85 135.12 135.85 0.0M
2024-09-27 135.69 135.69 135.50 135.50 0.0M
2024-09-26 135.72 135.72 135.56 135.56 0.0M
2024-09-25 135.24 135.24 135.01 135.01 0.0M
2024-09-24 135.20 135.38 134.97 135.31 0.0M
2024-09-23 135.08 135.36 135.08 135.36 0.0M
2024-09-20 134.30 134.78 134.30 134.78 0.0M
2024-09-19 135.52 135.52 135.21 135.32 0.0M
2024-09-18 133.35 134.00 133.35 133.39 0.0M
2024-09-17 133.60 134.06 133.21 133.51 0.0M
2024-09-16 133.07 133.53 133.07 133.53 0.0M
2024-09-13 132.74 132.99 132.74 132.99 0.0M
2024-09-12 132.10 132.26 132.10 132.26 0.0M
2024-09-11 130.65 131.30 130.64 131.30 0.0M
2024-09-10 130.56 130.64 130.56 130.64 0.0M
2024-09-09 130.02 130.45 130.02 130.16 0.0M
2024-09-06 128.96 129.04 128.85 128.85 0.0M
2024-09-05 131.83 131.83 130.78 130.95 0.0M
2024-09-04 131.30 131.74 131.28 131.56 0.0M
2024-09-03 132.99 132.99 131.40 131.40 0.0M
2024-08-30 133.47 133.47 133.47 133.47 0.0M
2024-08-29 132.11 132.71 131.95 131.95 0.0M
2024-08-28 132.06 132.07 130.97 131.51 0.0M
2024-08-27 132.14 132.14 132.14 132.14 0.0M
2024-08-26 132.34 132.34 131.99 131.99 0.0M
2024-08-23 131.62 132.41 131.62 132.41 0.0M
2024-08-22 132.44 132.44 131.05 131.05 0.0M
2024-08-21 131.61 132.12 131.61 132.12 0.0M
2024-08-20 131.23 131.51 131.23 131.45 0.0M
2024-08-19 130.44 131.46 130.44 131.46 0.0M
2024-08-16 130.57 130.64 130.57 130.61 0.0M
2024-08-15 130.45 130.50 130.40 130.40 0.0M
2024-08-14 128.03 128.35 128.03 128.35 0.0M
2024-08-13 126.86 127.91 126.64 127.91 0.0M
2024-08-12 126.23 126.23 125.90 125.91 0.0M
2024-08-09 125.43 126.38 125.43 126.36 0.0M
2024-08-08 124.29 125.54 124.29 125.52 0.0M
2024-08-07 125.06 125.43 122.93 122.93 0.0M
2024-08-06 124.57 124.57 123.82 123.82 0.0M
2024-08-05 122.77 122.77 122.40 122.40 0.0M
2024-08-02 126.43 126.47 125.59 125.90 0.0M
2024-08-01 128.71 128.71 128.53 128.53 0.0M
2024-07-31 130.29 130.35 130.18 130.18 0.0M
2024-07-30 128.46 129.02 128.39 129.02 0.0M
2024-07-29 129.32 129.47 128.93 129.26 0.0M
2024-07-26 129.55 129.55 128.86 128.86 0.0M
2024-07-25 128.54 128.54 127.72 127.72 0.0M
2024-07-24 128.84 128.84 128.00 128.03 0.0M
2024-07-23 130.77 130.77 130.77 130.77 0.0M
2024-07-22 130.79 131.27 130.70 131.15 0.0M
2024-07-19 131.03 131.03 130.03 130.03 0.0M
2024-07-18 131.25 131.25 131.12 131.12 0.0M
2024-07-17 132.59 132.64 132.37 132.37 0.0M
2024-07-16 133.02 133.78 133.02 133.78 0.0M
2024-07-15 133.06 133.32 132.41 132.80 0.0M
2024-07-12 131.62 132.66 131.62 132.08 0.0M
2024-07-11 132.23 132.23 131.29 131.55 0.0M
2024-07-10 132.33 132.45 132.33 132.45 0.0M
2024-07-09 131.45 131.45 131.35 131.40 0.0M
2024-07-08 131.31 131.33 131.10 131.24 0.0M
2024-07-05 130.39 131.35 130.39 131.35 0.0M
2024-07-03 130.29 130.32 130.29 130.32 0.0M
2024-07-02 129.04 129.87 129.04 129.87 0.0M
2024-07-01 128.78 128.78 128.47 128.75 0.0M
2024-06-28 128.89 129.53 128.29 128.29 0.0M
2024-06-27 128.48 128.76 128.48 128.76 0.0M
2024-06-26 128.10 128.65 128.10 128.65 0.0M
2024-06-25 128.29 128.29 128.29 128.29 0.0M
2024-06-24 128.43 128.64 128.43 128.43 0.0M
2024-06-21 128.21 128.22 127.86 128.19 0.0M
2024-06-20 128.22 128.56 128.20 128.48 0.0M
2024-06-18 128.18 128.34 128.18 128.34 0.0M
2024-06-17 127.23 128.45 127.12 128.36 0.0M
2024-06-14 126.87 127.03 126.87 127.03 0.0M
2024-06-13 127.59 127.59 126.76 127.38 0.1M
2024-06-12 127.57 127.57 127.18 127.40 0.0M
2024-06-11 126.26 126.43 126.18 126.43 0.0M
2024-06-10 126.08 126.17 126.08 126.17 0.0M
2024-06-07 125.99 126.28 125.97 125.97 0.0M
2024-06-06 125.96 125.96 125.87 125.87 0.0M
2024-06-05 125.29 125.63 125.29 125.63 0.0M
2024-06-04 124.07 124.48 123.98 124.48 0.0M
2024-06-03 125.24 125.24 123.52 124.37 0.0M
2024-05-31 123.13 124.50 122.68 124.50 0.0M
2024-05-30 123.69 123.90 123.47 123.52 0.1M
2024-05-29 124.17 124.17 123.93 123.93 0.0M
2024-05-28 124.95 124.95 124.84 124.84 0.0M
2024-05-24 125.40 125.40 125.40 125.40 0.0M
2024-05-23 126.70 126.70 124.58 124.69 0.0M
2024-05-22 126.23 126.24 126.20 126.22 0.0M
2024-05-21 126.38 126.72 126.38 126.72 0.0M
2024-05-20 126.36 126.77 126.30 126.30 0.0M
2024-05-17 126.71 126.71 126.35 126.63 0.0M
2024-05-16 126.55 126.55 126.55 126.55 0.0M
2024-05-15 125.83 126.60 125.83 126.60 0.0M
2024-05-14 124.85 125.34 124.75 125.34 0.0M
2024-05-13 125.14 125.14 124.66 124.66 0.0M
2024-05-10 125.00 125.00 124.58 124.88 0.0M
2024-05-09 124.60 124.62 124.60 124.62 0.0M
2024-05-08 123.80 123.96 123.80 123.96 0.0M
2024-05-07 124.21 124.21 123.88 123.96 0.0M
2024-05-06 122.83 123.70 122.83 123.70 0.0M
2024-05-03 122.38 122.53 122.38 122.53 0.0M
2024-05-02 121.18 121.18 121.18 121.18 0.0M
2024-05-01 121.04 121.41 120.47 120.47 0.0M
2024-04-30 120.82 120.82 120.82 120.82 0.0M
2024-04-29 122.19 122.44 122.19 122.44 0.0M
2024-04-26 122.15 122.15 121.97 121.97 0.0M
2024-04-25 119.92 121.28 119.92 121.28 0.0M
2024-04-24 122.20 122.20 122.20 122.20 0.0M
2024-04-23 121.80 121.80 121.68 121.68 0.0M
2024-04-22 121.00 121.20 120.45 120.45 0.0M
2024-04-19 120.24 120.45 119.70 119.70 0.0M
2024-04-18 120.35 120.42 120.26 120.26 0.0M
2024-04-17 120.59 120.91 120.59 120.66 0.0M
2024-04-16 121.75 121.75 121.13 121.28 0.0M
2024-04-15 123.08 123.08 121.62 121.68 0.0M
2024-04-12 123.54 123.54 122.74 122.90 0.0M
2024-04-11 123.91 125.16 123.91 125.01 0.0M
2024-04-10 124.40 124.41 124.40 124.41 0.0M
2024-04-09 124.87 125.49 124.87 125.49 0.0M
2024-04-08 125.25 125.61 125.24 125.24 0.0M
2024-04-05 125.57 125.57 125.27 125.27 0.0M
2024-04-04 124.18 124.18 124.06 124.18 0.0M
2024-04-03 125.20 125.68 125.20 125.37 0.0M
2024-04-02 125.19 125.34 125.18 125.29 0.0M
2024-04-01 126.68 126.68 125.93 126.17 0.0M
2024-03-28 126.41 126.59 126.41 126.59 0.0M
2024-03-27 126.02 126.35 125.73 126.35 0.0M
2024-03-26 125.59 125.63 125.14 125.14 0.0M
2024-03-25 125.23 125.37 125.12 125.12 0.0M
2024-03-22 125.90 125.90 125.51 125.62 0.0M
2024-03-21 126.26 126.26 126.16 126.16 0.0M
2024-03-20 124.78 125.67 124.52 125.57 0.0M
2024-03-19 124.28 124.55 124.28 124.55 0.0M
2024-03-18 124.20 124.20 123.90 123.90 0.0M
2024-03-15 123.15 123.31 122.86 123.12 0.1M
2024-03-14 123.86 124.31 123.86 124.31 0.0M
2024-03-13 124.77 124.77 124.77 124.77 0.0M
2024-03-12 124.22 125.03 123.95 125.02 0.0M
2024-03-11 123.89 123.89 123.87 123.87 0.0M
2024-03-08 125.11 125.16 124.22 124.22 0.0M
2024-03-07 124.26 124.96 124.26 124.86 0.0M
2024-03-06 123.83 124.00 123.55 123.81 0.0M
2024-03-05 123.35 123.60 123.21 123.25 0.0M
2024-03-04 125.01 125.01 124.64 124.69 0.0M
2024-03-01 124.78 125.11 124.78 125.11 0.0M
2024-02-29 123.72 124.22 123.72 124.22 0.0M
2024-02-28 123.39 123.62 123.39 123.56 0.0M
2024-02-27 123.52 123.64 123.41 123.64 0.0M
2024-02-26 123.78 123.78 123.57 123.57 0.0M
2024-02-23 124.08 124.08 123.68 123.81 0.0M
2024-02-22 123.14 123.77 123.14 123.77 0.0M
2024-02-21 121.15 121.60 121.04 121.60 0.0M
2024-02-20 121.51 121.55 121.22 121.40 0.0M
2024-02-16 122.70 122.70 122.07 122.07 0.0M
2024-02-15 121.67 122.65 121.67 122.65 0.0M
2024-02-14 121.07 121.44 120.89 121.44 0.0M
2024-02-13 120.69 120.69 120.01 120.25 0.0M
2024-02-12 122.02 122.39 121.88 121.88 0.0M
2024-02-09 121.91 122.06 121.86 121.99 0.0M
2024-02-08 121.34 121.63 121.34 121.52 0.0M
2024-02-07 121.05 121.46 121.05 121.38 0.0M
2024-02-06 120.15 120.41 120.15 120.41 0.0M
2024-02-05 120.26 120.26 120.26 120.26 0.0M
2024-02-02 120.00 121.13 120.00 121.13 0.0M
2024-02-01 118.93 118.93 118.93 118.93 0.0M
2024-01-31 118.56 118.61 117.76 117.76 0.0M
2024-01-30 119.13 119.29 119.06 119.16 0.0M
2024-01-29 118.20 118.99 118.20 118.99 0.0M
2024-01-26 118.02 118.16 118.02 118.16 0.0M
2024-01-25 118.07 118.24 117.77 118.24 0.0M
2024-01-24 118.38 118.59 117.92 117.92 0.0M
2024-01-23 117.65 117.91 117.59 117.91 0.0M
2024-01-22 117.84 117.84 117.41 117.50 0.0M
2024-01-19 117.29 117.29 117.29 117.29 0.0M
2024-01-18 115.52 115.96 115.52 115.96 0.0M
2024-01-17 114.82 115.23 114.82 115.17 0.0M
2024-01-16 116.08 116.08 115.63 115.69 0.0M
2024-01-12 116.14 116.23 115.98 116.23 0.0M
2024-01-11 115.36 116.15 115.36 116.15 0.0M
2024-01-10 115.79 116.19 115.79 116.19 0.0M
2024-01-09 115.73 115.73 115.55 115.66 0.0M
2024-01-08 115.15 115.94 115.15 115.94 0.0M
2024-01-05 115.00 115.00 114.40 114.60 0.0M
2024-01-04 115.09 115.09 114.43 114.43 0.0M
2024-01-03 115.12 115.12 114.63 114.63 0.0M
2024-01-02 115.68 115.81 115.35 115.54 0.0M