iShares Core MSCI EMU UCITS ETF USD Hedged (Acc)

CEUU
🏛️ México →
190.77
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
14:55 190.30 190.30 190.30 190.30 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 190.77 190.77 190.77 190.77 0.0M
2025-09-25 191.24 191.24 191.24 191.24 0.0M
2025-09-24 190.30 190.30 190.30 190.30 0.0M
2025-09-23 190.16 190.16 190.16 190.16 0.0M
2025-09-22 190.01 190.01 190.01 190.01 0.1M
2025-09-19 190.44 190.44 190.44 190.44 0.0M
2025-09-18 187.73 187.73 187.73 187.73 0.0M
2025-09-17 190.58 190.58 190.58 190.58 0.0M
2025-09-15 190.37 190.37 190.37 190.37 0.0M
2025-09-12 190.73 190.73 190.73 190.73 0.0M
2025-09-11 190.38 190.38 190.38 190.38 0.0M
2025-09-10 190.83 190.83 190.83 190.83 0.0M
2025-09-09 190.80 190.80 190.80 190.80 0.0M
2025-09-08 189.48 189.48 189.48 189.48 0.0M
2025-09-05 190.77 190.77 190.77 190.77 0.0M
2025-09-04 188.97 188.97 188.97 188.97 0.0M
2025-09-03 188.23 188.23 188.23 188.23 0.0M
2025-09-02 190.64 190.64 190.64 190.64 0.0M
2025-09-01 190.28 190.28 190.28 190.28 0.0M
2025-08-29 191.78 191.78 191.78 191.78 0.0M
2025-08-28 192.03 192.03 192.03 192.03 0.0M
2025-08-27 192.19 192.19 192.19 192.19 0.0M
2025-08-26 192.16 192.16 192.16 192.16 0.0M
2025-08-25 194.54 194.54 194.54 194.54 0.0M
2025-08-22 195.40 195.40 195.40 195.40 0.0M
2025-08-21 195.45 195.45 195.45 195.45 0.0M
2025-08-20 196.18 196.18 196.18 196.18 0.0M
2025-08-19 194.56 194.56 194.56 194.56 0.0M
2025-08-18 194.49 194.49 194.49 194.49 0.0M
2025-08-15 194.80 194.80 194.80 194.80 0.0M
2025-08-14 191.35 191.35 191.35 191.35 0.0M
2025-08-13 189.14 189.14 189.14 189.14 0.0M
2025-08-12 190.19 190.19 190.19 190.19 0.0M
2025-08-11 189.41 189.41 189.41 189.41 0.0M
2025-08-08 190.13 190.13 190.13 190.13 0.0M
2025-08-07 187.20 187.20 187.20 187.20 0.0M
2025-08-06 188.15 188.15 188.15 188.15 0.0M
2025-08-05 189.12 189.12 189.12 189.12 0.0M
2025-08-04 186.85 186.85 186.85 186.85 0.0M
2025-08-01 190.67 190.67 190.67 190.67 0.0M
2025-07-31 192.40 192.40 192.40 192.40 0.0M
2025-07-30 191.70 191.70 191.70 191.70 0.0M
2025-07-29 189.96 189.96 189.96 189.96 0.0M
2025-07-28 188.95 188.95 188.95 188.95 0.0M
2025-07-25 189.14 189.14 189.14 189.14 0.0M
2025-07-24 188.74 188.74 188.74 188.74 0.0M
2025-07-23 187.33 187.33 187.33 187.33 0.0M
2025-07-22 188.95 188.95 188.95 188.95 0.0M
2025-07-21 189.82 189.82 189.82 189.82 0.0M
2025-07-18 190.31 190.31 190.31 190.31 0.0M
2025-07-17 187.33 187.33 187.33 187.33 0.0M
2025-07-16 190.47 190.47 190.47 190.47 0.0M
2025-07-15 189.84 189.84 189.84 189.84 0.0M
2025-07-14 189.24 189.24 189.24 189.24 0.0M
2025-07-11 190.96 190.96 190.96 190.96 0.0M
2025-07-10 190.30 190.30 190.30 190.30 0.0M
2025-07-09 189.65 189.65 189.65 189.65 0.0M
2025-07-08 188.42 188.42 188.42 188.42 0.0M
2025-07-07 186.44 186.44 186.44 186.44 0.0M
2025-07-04 188.15 188.15 188.15 188.15 0.0M
2025-07-03 188.40 188.40 188.40 188.40 0.0M
2025-07-02 187.20 187.20 187.20 187.20 0.0M
2025-07-01 188.75 188.75 188.75 188.75 0.0M
2025-06-30 189.46 189.46 189.46 189.46 0.0M
2025-06-27 187.21 187.21 187.21 187.21 0.0M
2025-06-26 186.00 186.00 186.00 186.00 0.0M
2025-06-25 188.30 188.30 188.30 188.30 0.0M
2025-06-24 188.31 188.31 188.31 188.31 0.0M
2025-06-23 188.74 188.74 188.74 188.74 0.0M
2025-06-20 189.27 189.27 189.27 189.27 0.0M
2025-06-19 188.22 188.22 188.22 188.22 0.0M
2025-06-18 188.47 188.47 188.47 188.47 0.0M
2025-06-17 189.61 189.61 189.61 189.61 0.0M
2025-06-16 188.32 188.32 188.32 188.32 0.0M
2025-06-13 190.39 190.39 190.39 190.39 0.0M
2025-06-12 191.06 191.06 191.06 191.06 0.0M
2025-06-11 192.99 192.99 192.99 192.99 0.0M
2025-06-10 193.61 193.61 193.61 193.61 0.0M
2025-06-09 194.49 194.49 194.49 194.49 0.0M
2025-06-06 194.58 194.58 194.58 194.58 0.0M
2025-06-05 194.43 194.43 194.43 194.43 0.0M
2025-06-04 194.22 194.22 194.22 194.22 0.0M
2025-06-03 193.38 193.38 193.38 193.38 0.0M
2025-06-02 195.22 195.22 195.22 195.22 0.0M
2025-05-30 194.71 194.71 194.71 194.71 0.0M
2025-05-29 195.32 195.32 195.32 195.32 0.0M
2025-05-28 195.07 195.07 195.07 195.07 0.0M
2025-05-27 194.11 194.11 194.11 194.11 0.0M
2025-05-26 192.11 192.11 192.11 192.11 0.0M
2025-05-23 195.47 195.47 195.47 195.47 0.0M
2025-05-22 195.84 195.84 195.84 195.84 0.0M
2025-05-21 195.81 195.81 195.81 195.81 0.0M
2025-05-20 195.16 195.16 195.16 195.16 0.0M
2025-05-19 196.01 196.01 196.01 196.01 0.0M
2025-05-16 194.82 194.82 194.82 194.82 0.0M
2025-05-15 193.36 193.36 193.36 193.36 0.0M
2025-05-14 194.72 194.72 194.72 194.72 0.0M
2025-05-13 195.38 195.38 195.38 195.38 0.0M
2025-05-12 191.68 191.68 191.68 191.68 0.0M
2025-05-09 191.02 191.02 191.02 191.02 0.0M
2025-05-08 189.40 189.40 189.40 189.40 0.0M
2025-05-07 191.28 191.28 191.28 191.28 0.0M
2025-05-06 191.51 191.51 191.51 191.51 0.0M
2025-05-05 190.91 190.91 190.91 190.91 0.0M
2025-05-02 186.07 186.07 186.07 186.07 0.0M
2025-04-30 185.51 185.51 185.51 185.51 0.0M
2025-04-29 184.41 184.41 184.41 184.41 0.0M
2025-04-28 183.63 183.63 183.63 183.63 0.0M
2025-04-25 183.00 183.00 183.00 183.00 0.0M
2025-04-24 182.46 182.46 182.46 182.46 0.0M
2025-04-23 178.29 178.29 178.29 178.29 0.0M
2025-04-22 177.58 177.58 177.58 177.58 0.0M
2025-04-21 181.48 181.48 181.48 181.48 0.0M
2025-04-16 181.67 181.67 181.67 181.67 0.0M
2025-04-15 179.27 179.27 179.27 179.27 0.0M
2025-04-14 176.80 176.80 176.80 176.80 0.0M
2025-04-11 179.02 179.02 179.02 179.02 0.0M
2025-04-10 173.78 173.78 173.78 173.78 0.0M
2025-04-09 178.73 178.73 178.73 178.73 0.0M
2025-04-08 173.42 173.42 173.42 173.42 0.0M
2025-04-07 181.74 181.74 181.74 181.74 0.0M
2025-04-04 185.21 185.21 185.21 185.21 0.0M
2025-04-03 195.51 195.51 195.51 195.51 0.0M
2025-04-02 195.12 195.12 195.12 195.12 0.0M
2025-04-01 193.40 193.40 193.40 193.40 0.0M
2025-03-31 196.07 196.07 196.07 196.07 0.0M
2025-03-28 197.15 197.15 197.15 197.15 0.0M
2025-03-27 195.98 195.98 195.98 195.98 0.0M
2025-03-26 197.63 197.63 197.63 197.63 0.0M
2025-03-25 196.18 196.18 196.18 196.18 0.0M
2025-03-24 197.41 197.41 197.41 197.41 0.0M
2025-03-21 197.56 197.56 197.56 197.56 0.0M
2025-03-20 198.69 198.69 198.69 198.69 0.0M
2025-03-19 197.37 197.37 197.37 197.37 0.0M
2025-03-18 193.09 193.09 193.09 193.09 0.0M
2025-03-14 192.31 192.31 192.31 192.31 0.0M
2025-03-13 194.28 194.28 194.28 194.28 0.0M
2025-03-12 192.95 192.95 192.95 192.95 0.0M
2025-03-11 195.86 195.86 195.86 195.86 0.0M
2025-03-10 199.20 199.20 199.20 199.20 0.0M
2025-03-07 199.20 199.20 199.20 199.20 0.0M
2025-03-06 200.14 200.14 200.14 200.14 0.0M
2025-03-05 200.72 200.72 200.72 200.72 0.0M
2025-03-04 201.92 201.92 201.92 201.92 0.0M
2025-03-03 199.97 199.97 199.97 199.97 0.0M
2025-02-28 199.71 199.71 199.71 199.71 0.0M
2025-02-27 199.57 199.57 199.57 199.57 0.0M
2025-02-26 198.64 198.64 198.64 198.64 0.0M
2025-02-25 198.81 198.81 198.81 198.81 0.0M
2025-02-24 197.98 197.98 197.98 197.98 0.0M
2025-02-21 197.78 197.78 197.78 197.78 0.0M
2025-02-20 198.43 198.43 198.43 198.43 0.0M
2025-02-19 199.38 199.38 199.38 199.38 0.0M
2025-02-18 199.70 199.70 199.70 199.70 0.0M
2025-02-17 198.21 198.21 198.21 198.21 0.0M
2025-02-14 199.79 199.79 199.79 199.79 0.0M
2025-02-13 197.07 197.07 197.07 197.07 0.0M
2025-02-12 196.92 196.92 196.92 196.92 0.0M
2025-02-11 196.59 196.59 196.59 196.59 0.0M
2025-02-10 194.23 194.23 194.23 194.23 0.0M
2025-02-07 195.20 195.20 195.20 195.20 0.0M
2025-02-06 194.86 194.86 194.86 194.86 0.0M
2025-02-05 191.15 191.15 191.15 191.15 0.0M
2025-02-04 194.18 194.18 194.18 194.18 0.0M
2025-01-31 192.53 192.53 192.53 192.53 0.0M
2025-01-30 191.90 191.90 191.90 191.90 0.0M
2025-01-29 190.78 190.78 190.78 190.78 0.0M
2025-01-28 191.39 191.39 191.39 191.39 0.0M
2025-01-27 187.92 187.92 187.92 187.92 0.0M
2025-01-24 189.52 189.52 189.52 189.52 0.0M
2025-01-23 189.41 189.41 189.41 189.41 0.1M
2025-01-22 189.87 189.87 189.87 189.87 0.0M
2025-01-21 188.91 188.91 188.91 188.91 0.0M
2025-01-20 189.69 189.69 189.69 189.69 0.0M
2025-01-17 188.43 188.43 188.43 188.43 0.0M
2025-01-16 183.71 183.71 183.71 183.71 0.0M
2025-01-15 181.65 181.65 181.65 181.65 0.0M
2025-01-14 183.95 183.95 183.95 183.95 0.0M
2025-01-13 183.42 183.42 183.42 183.42 0.0M
2025-01-10 184.50 184.50 184.50 184.50 0.0M
2025-01-09 181.65 181.65 181.65 181.65 0.0M
2025-01-08 181.69 181.69 181.69 181.69 0.0M
2025-01-07 180.82 180.82 180.82 180.82 0.0M
2025-01-06 180.52 180.52 180.52 180.52 0.0M
2025-01-03 181.78 181.78 181.78 181.78 0.0M
2025-01-02 182.17 182.17 182.17 182.17 0.0M