iShares Edge MSCI USA Val Fctr UCITS ETF USD A

IUVL
🏛️ México →
210.00
Última Actualización: 2025-09-15
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
2021-12-13 190.22 190.22 190.22 190.22 0.0M
2021-12-03 189.67 189.67 189.67 189.67 0.0M
2021-11-30 189.11 189.11 189.11 189.11 0.1M
2021-11-23 192.34 192.34 192.34 192.34 0.0M
2021-11-16 191.43 191.43 191.43 191.43 0.0M
2021-11-12 188.94 188.94 188.80 188.80 0.0M
2021-11-09 184.90 184.90 184.90 184.90 0.0M
2021-11-03 187.81 187.81 187.81 187.81 0.0M
2021-10-22 181.27 181.27 181.27 181.27 0.0M
2021-10-21 182.95 182.95 181.80 181.80 1.0M
2021-09-27 179.04 179.04 179.04 179.04 1.6M
2021-09-17 175.29 175.29 175.29 175.29 1.9M
2021-09-14 175.40 180.00 175.40 180.00 0.0M
2021-09-10 175.54 175.54 175.54 175.54 0.0M
2021-09-07 176.54 177.20 176.54 177.20 0.0M
2021-08-31 179.90 179.90 179.90 179.90 0.0M
2021-08-30 180.63 180.63 180.63 180.63 0.0M
2021-08-24 181.11 181.11 181.11 181.11 0.1M
2021-08-19 173.96 177.86 173.96 177.86 0.0M
2021-08-16 178.62 178.62 178.62 178.62 0.0M
2021-08-12 179.45 179.45 179.45 179.45 0.0M
2021-08-11 180.41 180.41 180.41 180.41 0.1M
2021-08-10 180.03 180.03 180.03 180.03 0.0M
2021-08-05 177.67 177.67 177.64 177.64 0.0M
2021-07-28 176.50 176.50 176.50 176.50 0.2M
2021-07-21 177.71 178.64 177.71 178.64 0.1M
2021-06-30 177.86 177.86 177.84 177.84 0.0M
2021-06-24 179.14 179.46 179.14 179.46 0.0M
2021-06-23 179.78 180.50 179.78 180.50 0.0M
2021-06-22 183.26 183.26 183.26 183.26 0.0M
2021-06-17 183.27 183.27 183.27 183.27 0.0M
2021-06-16 183.30 183.30 183.30 183.30 0.0M
2021-06-15 183.07 183.07 183.07 183.07 0.0M
2021-06-14 181.18 181.18 181.18 181.18 0.0M
2021-06-11 182.44 182.65 182.44 182.64 1.2M
2021-06-10 180.91 180.91 180.91 180.91 0.0M
2021-06-09 181.13 181.13 181.13 181.13 0.0M
2021-06-08 182.36 182.36 182.36 182.36 0.0M
2021-06-07 182.92 182.92 182.92 182.92 0.0M
2021-06-04 183.10 183.10 183.00 183.00 0.0M
2021-06-02 182.71 182.89 182.71 182.89 0.0M
2021-05-26 180.24 180.24 179.90 179.90 0.1M
2021-05-25 179.78 179.78 179.78 179.78 0.0M
2021-05-24 181.18 181.18 181.18 181.18 0.9M
2021-05-21 181.14 181.35 181.14 181.35 0.3M
2021-05-14 177.89 177.89 177.89 177.89 0.0M
2021-05-12 178.67 178.67 178.67 178.67 0.0M
2021-05-11 180.11 180.11 180.11 180.11 0.0M
2021-05-04 177.10 177.10 177.10 177.10 0.0M
2021-04-28 177.76 177.76 177.76 177.76 0.5M
2021-04-22 176.52 176.52 176.52 176.52 0.0M
2021-04-16 179.87 179.87 179.87 179.87 0.0M
2021-04-14 179.62 179.62 179.62 179.62 0.0M
2021-04-13 176.51 178.33 176.51 178.33 0.0M
2021-04-07 179.71 179.71 179.71 179.71 0.1M
2021-03-29 179.37 179.55 179.37 179.55 3.0M
2021-03-26 178.35 178.35 178.35 178.35 0.1M
2021-03-18 181.26 181.90 181.26 181.90 0.0M
2021-03-11 177.66 177.66 177.66 177.66 0.1M
2021-02-26 170.16 170.16 170.16 170.16 1.2M
2021-02-25 173.17 173.17 173.17 173.17 1.2M
2021-02-24 168.63 168.63 168.63 168.63 1.2M
2021-02-17 164.84 164.84 164.84 164.84 0.0M
2021-02-09 162.01 162.01 162.01 162.01 0.0M
2021-02-04 158.68 161.26 158.68 161.26 0.0M
2021-01-20 155.92 155.92 155.92 155.92 0.0M
2021-01-19 155.51 155.51 155.51 155.51 0.0M
2021-01-15 156.19 156.19 156.19 156.19 0.0M
2021-01-14 156.75 156.75 156.75 156.75 0.6M
2021-01-13 155.76 155.76 155.76 155.76 0.0M
2021-01-08 153.47 153.47 153.47 153.47 0.5M
2021-01-07 152.53 152.53 152.53 152.53 0.1M