Invesco MSCI Emerging Markets UCITS ETF

MXFS
🏛️ México →
1,207.55
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 1,207.55 1,207.55 1,207.55 1,207.55 0.0M
2025-09-25 1,216.64 1,216.64 1,216.64 1,216.64 0.0M
2025-09-24 1,215.19 1,215.19 1,215.19 1,215.19 0.0M
2025-09-23 1,212.18 1,212.18 1,212.18 1,212.18 0.0M
2025-09-22 1,208.17 1,208.17 1,208.17 1,208.17 0.0M
2025-09-19 1,209.99 1,209.99 1,209.99 1,209.99 0.0M
2025-09-18 1,211.97 1,211.97 1,211.97 1,211.97 0.0M
2025-09-17 1,198.13 1,198.13 1,198.13 1,198.13 0.0M
2025-09-15 1,197.41 1,197.41 1,197.41 1,197.41 0.0M
2025-09-12 1,200.85 1,200.85 1,200.85 1,200.85 0.0M
2025-09-11 1,193.23 1,193.23 1,193.23 1,193.23 0.0M
2025-09-10 1,183.71 1,183.71 1,183.71 1,183.71 0.0M
2025-09-09 1,176.01 1,176.01 1,176.01 1,176.01 0.0M
2025-09-08 1,168.20 1,168.20 1,168.20 1,168.20 0.0M
2025-09-05 1,156.13 1,156.13 1,156.13 1,156.13 0.0M
2025-09-04 1,158.15 1,158.15 1,158.15 1,158.15 0.0M
2025-09-03 1,152.18 1,152.18 1,152.18 1,152.18 0.0M
2025-09-02 1,154.56 1,154.56 1,154.56 1,154.56 0.0M
2025-09-01 1,151.36 1,151.36 1,151.36 1,151.36 0.0M
2025-08-29 1,158.12 1,158.12 1,158.12 1,158.12 0.0M
2025-08-28 1,154.93 1,154.93 1,154.93 1,154.93 0.0M
2025-08-27 1,166.09 1,166.09 1,166.09 1,166.09 0.0M
2025-08-26 1,169.65 1,169.65 1,169.65 1,169.65 0.0M
2025-08-25 1,167.02 1,167.02 1,167.02 1,167.02 0.0M
2025-08-22 1,158.15 1,158.15 1,158.15 1,158.15 0.0M
2025-08-21 1,155.07 1,155.07 1,155.07 1,155.07 0.0M
2025-08-20 1,164.74 1,164.74 1,164.74 1,164.74 0.0M
2025-08-19 1,168.36 1,168.36 1,168.36 1,168.36 0.0M
2025-08-18 1,161.32 1,161.32 1,161.32 1,161.32 0.0M
2025-08-15 1,164.00 1,164.00 1,164.00 1,164.00 0.0M
2025-08-14 1,168.90 1,168.90 1,168.90 1,168.90 0.0M
2025-08-13 1,149.22 1,149.22 1,149.22 1,149.22 0.0M
2025-08-12 1,144.55 1,144.55 1,144.55 1,144.55 0.0M
2025-08-11 1,138.71 1,138.71 1,138.71 1,138.71 0.0M
2025-08-08 1,147.48 1,147.48 1,147.48 1,147.48 0.0M
2025-08-07 1,131.12 1,131.12 1,131.12 1,131.12 0.0M
2025-08-06 1,139.79 1,139.79 1,139.79 1,139.79 0.0M
2025-08-05 1,139.78 1,139.78 1,139.78 1,139.78 0.0M
2025-08-04 1,130.61 1,130.61 1,130.61 1,130.61 0.0M
2025-08-01 1,136.80 1,136.80 1,136.80 1,136.80 0.0M
2025-07-31 1,142.98 1,142.98 1,142.98 1,142.98 0.0M
2025-07-30 1,146.02 1,146.02 1,146.02 1,146.02 0.0M
2025-07-29 1,145.23 1,145.23 1,145.23 1,145.23 0.0M
2025-07-28 1,137.73 1,137.73 1,137.73 1,137.73 0.0M
2025-07-25 1,146.35 1,146.35 1,146.35 1,146.35 0.0M
2025-07-24 1,148.96 1,148.96 1,148.96 1,148.96 0.0M
2025-07-23 1,141.11 1,141.11 1,141.11 1,141.11 0.0M
2025-07-22 1,148.66 1,148.66 1,148.66 1,148.66 0.0M
2025-07-21 1,145.85 1,145.85 1,145.85 1,145.85 0.0M
2025-07-18 1,146.47 1,146.47 1,146.47 1,146.47 0.0M
2025-07-17 1,133.83 1,133.83 1,133.83 1,133.83 0.0M
2025-07-16 1,137.54 1,137.54 1,137.54 1,137.54 0.0M
2025-07-15 1,124.78 1,124.78 1,124.78 1,124.78 0.0M
2025-07-14 1,117.14 1,117.14 1,117.14 1,117.14 0.0M
2025-07-11 1,116.67 1,116.67 1,116.67 1,116.67 0.0M
2025-07-10 1,110.13 1,110.13 1,110.13 1,110.13 0.0M
2025-07-09 1,122.47 1,122.47 1,122.47 1,122.47 0.0M
2025-07-08 1,119.07 1,119.07 1,119.07 1,119.07 0.0M
2025-07-07 1,116.29 1,116.29 1,116.29 1,116.29 0.0M
2025-07-04 1,129.90 1,129.90 1,129.90 1,129.90 0.0M
2025-07-03 1,125.52 1,125.52 1,125.52 1,125.52 0.0M
2025-07-02 1,122.71 1,122.71 1,122.71 1,122.71 0.0M
2025-07-01 1,123.02 1,123.02 1,123.02 1,123.02 0.0M
2025-06-30 1,130.14 1,130.14 1,130.14 1,130.14 0.0M
2025-06-27 1,133.19 1,133.19 1,133.19 1,133.19 0.0M
2025-06-26 1,125.57 1,125.57 1,125.57 1,125.57 0.0M
2025-06-25 1,129.33 1,129.33 1,129.33 1,129.33 0.0M
2025-06-24 1,104.54 1,104.54 1,104.54 1,104.54 0.0M
2025-06-23 1,102.22 1,102.22 1,102.22 1,102.22 0.0M
2025-06-20 1,087.16 1,087.16 1,087.16 1,087.16 0.0M
2025-06-19 1,102.46 1,102.46 1,102.46 1,102.46 0.0M
2025-06-18 1,105.24 1,105.24 1,105.24 1,105.24 0.0M
2025-06-17 1,112.56 1,112.56 1,112.56 1,112.56 0.0M
2025-06-16 1,100.03 1,100.03 1,100.03 1,100.03 0.0M
2025-06-13 1,112.85 1,112.85 1,112.85 1,112.85 0.0M
2025-06-12 1,112.35 1,112.35 1,112.35 1,112.35 0.0M
2025-06-11 1,110.34 1,110.34 1,110.34 1,110.34 0.0M
2025-06-10 1,108.69 1,108.69 1,108.69 1,108.69 0.0M
2025-06-09 1,100.65 1,100.65 1,100.65 1,100.65 0.0M
2025-06-06 1,106.20 1,106.20 1,106.20 1,106.20 0.0M
2025-06-05 1,096.70 1,096.70 1,096.70 1,096.70 0.0M
2025-06-04 1,086.57 1,086.57 1,086.57 1,086.57 0.0M
2025-06-03 1,079.21 1,079.21 1,079.21 1,079.21 0.0M
2025-06-02 1,084.34 1,084.34 1,084.34 1,084.34 0.0M
2025-05-30 1,093.77 1,093.77 1,093.77 1,093.77 0.0M
2025-05-29 1,093.77 1,093.77 1,093.77 1,093.77 0.0M
2025-05-28 1,088.83 1,088.83 1,088.83 1,088.83 0.0M
2025-05-27 1,089.32 1,089.32 1,089.32 1,089.32 0.0M
2025-05-26 1,092.50 1,092.50 1,092.50 1,092.50 0.0M
2025-05-23 1,093.66 1,093.66 1,093.66 1,093.66 0.0M
2025-05-22 1,104.51 1,104.51 1,104.51 1,104.51 0.0M
2025-05-21 1,094.63 1,094.63 1,094.63 1,094.63 0.0M
2025-05-20 1,103.25 1,103.25 1,103.25 1,103.25 0.0M
2025-05-19 1,107.46 1,107.46 1,107.46 1,107.46 0.0M
2025-05-16 1,106.64 1,106.64 1,106.64 1,106.64 0.0M
2025-05-15 1,106.79 1,106.79 1,106.79 1,106.79 0.0M
2025-05-14 1,099.47 1,099.47 1,099.47 1,099.47 0.0M
2025-05-13 1,105.18 1,105.18 1,105.18 1,105.18 0.0M
2025-05-12 1,076.11 1,076.11 1,076.11 1,076.11 0.0M
2025-05-09 1,075.64 1,075.64 1,075.64 1,075.64 0.0M
2025-05-08 1,076.75 1,076.75 1,076.75 1,076.75 0.0M
2025-05-07 1,094.81 1,094.81 1,094.81 1,094.81 0.0M
2025-05-06 1,083.64 1,083.64 1,083.64 1,083.64 0.0M
2025-05-05 1,084.77 1,084.77 1,084.77 1,084.77 0.0M