iShares Edge MSCI USA Quality Factor UCITS ETF USD (Acc)

IUQF
🏛️ México →
296.88
Última Actualización: 2025-09-24
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
2025-09-24 295.14 296.88 295.14 296.88 0.0M
2025-09-22 297.70 297.70 297.70 297.70 0.0M
2025-09-17 293.93 293.93 293.81 293.89 0.8M
2025-09-11 297.62 297.62 295.58 295.58 0.1M
2025-09-09 294.13 294.13 294.13 294.13 0.0M
2025-09-08 294.79 295.18 294.79 295.18 0.0M
2025-09-02 293.37 293.37 293.37 293.37 0.0M
2025-08-26 293.82 293.82 293.82 293.82 0.0M
2025-08-21 292.90 292.90 292.90 292.90 0.0M
2025-08-19 294.30 294.30 294.30 294.30 0.0M
2025-08-18 297.12 298.50 297.12 298.50 0.0M
2025-08-15 296.58 296.58 296.58 296.58 0.0M
2025-08-13 293.70 293.70 293.70 293.70 0.0M
2025-08-12 290.67 290.67 290.67 290.67 0.0M
2025-08-04 293.20 293.20 293.20 293.20 0.0M
2025-07-23 288.25 288.25 288.25 288.25 0.0M
2025-07-22 287.00 287.00 287.00 287.00 0.0M
2025-07-21 287.27 287.27 287.27 287.27 0.0M
2025-07-16 285.00 287.03 285.00 287.03 0.0M
2025-07-14 291.96 291.96 291.96 291.96 0.1M
2025-07-02 287.64 288.40 287.64 288.40 0.0M
2025-06-27 285.99 285.99 285.99 285.99 0.1M
2025-06-26 287.63 287.70 287.63 287.70 0.0M
2025-06-25 283.81 283.81 283.81 283.81 0.0M
2025-06-23 283.65 283.65 283.65 283.65 0.0M
2025-06-16 283.59 283.59 283.59 283.59 0.0M
2025-06-13 286.00 286.00 286.00 286.00 0.0M
2025-06-12 286.73 286.73 286.73 286.73 0.0M
2025-06-09 286.61 286.61 286.61 286.61 0.0M
2025-06-06 291.76 291.76 287.03 287.03 0.0M
2025-06-05 285.90 285.90 285.90 285.90 0.1M
2025-06-04 289.44 289.44 289.44 289.44 0.0M
2025-05-29 286.04 286.04 285.25 285.25 0.0M
2025-05-27 285.02 285.25 284.53 285.25 0.2M
2025-05-22 284.05 284.05 284.03 284.03 0.0M
2025-05-21 288.39 288.94 287.96 288.94 0.3M
2025-05-20 288.50 288.50 287.97 287.97 2.2M
2025-05-19 290.00 290.00 290.00 290.00 0.0M
2025-05-16 286.59 286.59 286.59 286.59 0.0M
2025-05-15 288.87 288.87 288.87 288.87 0.0M
2025-05-14 287.32 287.32 287.32 287.32 0.0M
2025-05-12 287.80 287.80 287.80 287.80 0.0M
2025-05-08 281.51 281.51 281.51 281.51 0.0M
2025-05-07 277.52 277.52 277.52 277.52 0.0M
2025-05-02 282.62 282.71 282.62 282.68 0.0M
2025-04-29 275.22 275.22 275.22 275.22 0.0M
2025-04-25 272.34 272.34 272.34 272.34 0.0M
2025-04-14 278.15 278.15 278.15 278.15 0.0M
2025-04-08 279.00 280.00 279.00 280.00 0.0M
2025-04-03 279.18 279.20 279.18 279.20 0.0M
2025-04-02 288.00 297.35 288.00 297.35 0.3M
2025-04-01 292.00 292.00 292.00 292.00 0.0M
2025-03-25 292.29 292.29 292.29 292.29 0.0M
2025-03-20 291.00 291.00 291.00 291.00 0.0M
2025-03-19 291.00 291.00 291.00 291.00 0.0M
2025-03-18 291.78 291.78 290.54 291.00 0.0M
2025-03-14 284.29 284.57 284.29 284.42 0.0M
2025-03-13 277.92 277.92 277.00 277.00 0.0M
2025-03-12 287.25 287.25 287.25 287.25 0.0M
2025-03-11 290.03 290.03 290.03 290.03 0.0M
2025-03-07 311.00 311.00 294.55 294.55 0.0M
2025-03-04 312.66 312.66 312.66 312.66 0.0M
2025-03-03 312.58 312.58 312.58 312.58 0.4M
2025-02-28 305.58 307.28 305.58 307.28 0.4M
2025-02-27 309.19 309.19 309.09 309.09 0.9M
2025-02-26 311.01 311.01 311.01 311.01 0.1M
2025-02-25 313.70 313.70 310.75 310.75 0.0M
2025-02-24 310.94 310.94 310.94 310.94 0.0M
2025-02-21 315.32 315.32 310.90 310.90 0.0M
2025-02-18 312.47 312.47 311.44 311.44 0.1M
2025-02-14 312.67 312.67 312.67 312.67 0.0M
2025-02-12 317.09 317.09 317.09 317.09 0.0M
2025-02-10 317.77 317.77 316.21 316.21 0.0M
2025-02-07 316.00 316.00 316.00 316.00 0.0M
2025-02-06 316.00 316.00 316.00 316.00 0.0M
2025-02-05 314.50 314.50 314.50 314.50 0.0M
2025-02-04 313.81 313.81 313.81 313.81 0.0M
2025-01-31 316.49 316.49 316.49 316.49 0.0M
2025-01-30 315.26 315.26 315.26 315.26 0.0M
2025-01-28 314.31 314.31 314.31 314.31 0.0M
2025-01-27 314.11 314.51 314.11 314.51 0.1M
2025-01-23 312.00 312.00 311.26 311.26 0.0M
2025-01-22 313.75 313.75 313.75 313.75 0.0M
2025-01-21 312.62 313.41 312.62 313.41 0.0M
2025-01-17 316.73 316.73 312.06 312.06 0.0M
2025-01-16 309.78 312.24 309.78 312.24 0.0M
2025-01-14 301.72 302.77 301.72 302.77 0.0M
2025-01-13 307.87 307.90 307.79 307.81 0.0M
2025-01-10 304.73 304.73 304.73 304.73 0.1M
2025-01-08 304.44 304.44 304.44 304.44 0.0M
2025-01-06 304.63 304.63 304.36 304.36 0.0M