iShares Edge MSCI Wld Val Fctr UCITS ETF USD A

IS3S
🏛️ México →
995.82
Última Actualización: 2025-09-08
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
2021-12-30 777.46 777.46 777.46 777.46 0.1M
2021-12-29 779.75 782.39 779.75 782.39 0.1M
2021-12-28 785.48 785.48 785.48 785.48 0.0M
2021-12-22 773.19 774.73 773.19 774.73 0.0M
2021-12-20 768.00 792.70 768.00 792.70 0.0M
2021-12-17 770.08 770.08 770.08 770.08 0.1M
2021-12-16 780.66 780.66 778.91 778.91 0.0M
2021-12-15 776.91 779.63 776.91 779.63 0.0M
2021-12-14 777.84 777.84 776.40 776.40 0.0M
2021-12-13 769.55 769.55 768.07 768.25 0.0M
2021-12-10 772.15 772.15 765.37 767.88 0.0M
2021-12-02 762.41 762.41 762.41 762.41 0.4M
2021-12-01 770.25 770.25 770.25 770.25 0.0M
2021-11-23 785.49 785.49 785.49 785.49 0.0M
2021-11-22 775.92 775.92 775.92 775.92 0.0M
2021-11-19 765.96 765.96 765.96 765.96 0.0M
2021-11-18 769.72 769.72 769.72 769.72 0.0M
2021-11-17 762.50 762.50 762.50 762.50 0.0M
2021-11-12 768.22 768.22 768.22 768.22 0.0M
2021-11-08 761.30 761.50 759.15 761.47 0.3M
2021-10-29 755.68 755.68 755.68 755.68 0.0M
2021-10-28 749.86 749.86 749.86 749.86 0.0M
2021-10-27 741.68 741.68 741.68 741.68 0.0M
2021-10-19 748.61 751.01 748.61 751.01 0.0M
2021-10-15 755.61 755.80 755.61 755.80 1.2M
2021-10-14 757.11 757.11 756.97 756.97 1.2M
2021-10-13 750.18 750.18 748.50 748.50 1.2M
2021-10-04 741.04 741.04 741.04 741.04 0.0M
2021-09-29 756.14 756.14 756.14 756.14 0.0M
2021-09-21 725.74 725.74 725.74 725.74 0.0M
2021-09-17 736.68 736.68 724.15 724.15 0.0M
2021-09-14 737.75 737.75 737.75 737.75 0.0M
2021-09-07 740.30 740.30 740.30 740.30 0.0M
2021-09-03 741.25 741.25 741.25 741.25 0.0M
2021-08-24 740.58 740.58 740.58 740.58 0.0M
2021-08-20 738.80 738.80 738.80 738.80 0.0M
2021-08-19 717.76 717.76 717.76 717.76 0.0M
2021-08-18 739.73 739.73 739.73 739.73 0.0M
2021-08-09 742.12 742.12 742.12 742.12 0.0M
2021-08-05 735.65 735.65 734.27 734.27 0.0M
2021-08-04 734.59 734.59 734.59 734.59 0.0M
2021-07-29 729.70 734.16 729.70 734.16 0.0M
2021-07-23 726.85 726.85 726.85 726.85 0.0M
2021-07-14 731.23 731.23 728.35 728.35 2.7M
2021-07-13 734.87 734.87 734.76 734.76 2.7M
2021-07-09 729.65 729.65 729.65 729.65 0.0M
2021-07-08 721.23 721.97 721.23 721.97 0.0M
2021-07-07 730.00 730.00 730.00 730.00 0.0M
2021-07-06 726.46 726.46 726.46 726.46 0.0M
2021-07-02 731.90 732.25 731.90 732.25 0.1M
2021-07-01 738.36 738.36 738.36 738.36 0.1M
2021-06-29 733.32 733.32 733.32 733.32 0.0M
2021-06-28 734.81 734.81 734.81 734.81 0.0M
2021-06-25 736.76 737.46 736.76 737.46 0.1M
2021-06-24 742.27 742.27 737.83 737.83 0.0M
2021-06-22 760.00 760.00 760.00 760.00 0.1M
2021-06-18 748.49 748.49 748.49 748.49 0.0M
2021-06-14 756.00 756.00 753.06 753.06 0.2M
2021-06-11 762.91 762.91 753.46 753.46 0.6M
2021-05-27 746.35 746.35 746.35 746.35 0.0M
2021-05-21 743.93 745.45 743.09 744.99 0.0M
2021-05-18 742.03 742.03 737.31 737.31 0.0M
2021-05-14 736.39 736.39 735.98 735.98 0.0M
2021-05-12 738.36 738.36 734.83 734.83 0.2M
2021-05-11 734.99 735.38 734.44 734.44 0.2M
2021-05-07 744.60 744.60 744.60 744.60 0.0M
2021-05-04 731.51 731.51 731.51 731.51 0.1M
2021-04-30 739.16 739.16 738.73 738.73 0.0M
2021-04-28 730.27 730.27 730.27 730.27 0.0M
2021-04-27 725.79 725.79 725.79 725.79 0.0M
2021-04-19 728.57 728.57 728.57 728.57 0.0M
2021-04-16 731.48 731.48 731.48 731.48 0.1M
2021-04-08 731.11 731.11 729.97 729.97 0.6M
2021-03-30 740.45 740.45 740.45 740.45 0.1M
2021-03-24 744.15 744.51 744.15 744.51 0.0M
2021-03-22 751.79 751.79 751.79 751.79 0.0M
2021-03-19 740.94 740.94 740.94 740.94 0.0M
2021-03-16 744.94 745.43 744.94 745.43 0.0M
2021-03-12 761.00 761.00 761.00 761.00 0.0M
2021-03-11 744.20 744.20 744.20 744.20 0.0M
2021-03-10 747.52 747.52 742.74 742.74 0.0M
2021-03-09 755.81 755.81 746.40 746.61 0.2M
2021-03-08 753.33 753.33 753.10 753.10 0.2M
2021-03-04 727.26 727.26 727.26 727.26 0.3M
2021-03-03 727.03 727.03 726.60 726.60 0.4M
2021-03-02 713.16 713.16 713.16 713.16 0.3M
2021-03-01 711.26 713.91 711.26 713.91 0.3M
2021-02-24 710.88 710.88 710.88 710.88 0.0M
2021-02-17 693.30 693.30 693.30 693.30 0.0M
2021-02-16 695.40 695.40 694.54 694.54 0.0M
2021-02-12 681.47 681.47 681.47 681.47 0.0M
2021-02-11 678.92 678.92 678.92 678.92 0.0M
2021-02-10 672.00 672.00 672.00 672.00 0.0M
2021-02-08 675.22 675.60 675.22 675.22 0.1M
2021-02-05 673.46 673.46 673.46 673.46 0.0M
2021-02-04 675.29 675.29 675.05 675.05 0.1M
2021-02-03 662.82 662.82 662.82 662.82 0.0M
2021-02-02 656.60 656.60 656.60 656.60 0.0M
2021-01-20 655.27 655.27 655.27 655.27 0.0M
2021-01-15 659.25 659.25 659.25 659.25 0.0M
2021-01-13 658.79 658.79 658.79 658.79 0.0M
2021-01-12 662.20 670.00 662.20 670.00 0.0M
2021-01-11 655.97 655.97 655.97 655.97 0.0M
2021-01-08 658.18 658.78 657.86 658.78 0.2M