iShares ESG Advanced MSCI EAFE Index (DMXF)

DMXF
🏛️ Estados Unidos →
77.20
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 68.40 68.40 68.40 68.40 0.4K
09:39 68.48 68.48 68.41 68.41 4.3K
09:44 68.49 68.49 68.49 68.49 4.1K
09:50 68.49 68.49 68.42 68.42 7.9K
09:52 68.49 68.49 68.49 68.49 0.6K
10:00 68.50 68.50 68.50 68.50 0.9K
10:27 68.24 68.28 68.24 68.28 1.0K
10:29 68.33 68.34 68.33 68.34 0.6K
10:30 68.27 68.27 68.22 68.27 0.6K
10:34 68.40 68.40 68.40 68.40 13.4K
10:35 68.32 68.41 68.32 68.41 0.5K
10:48 68.35 68.35 68.35 68.35 0.5K
10:49 68.36 68.48 68.36 68.48 0.6K
10:58 68.36 68.36 68.36 68.36 0.1K
10:59 68.36 68.36 68.36 68.36 0.2K
11:01 68.50 68.50 68.50 68.50 0.5K
11:02 68.36 68.36 68.36 68.36 0.2K
11:04 68.36 68.36 68.36 68.36 0.3K
11:08 68.45 68.45 68.45 68.45 0.5K
11:16 68.33 68.33 68.33 68.33 0.1K
11:17 68.33 68.33 68.33 68.33 0.6K
11:24 68.34 68.34 68.34 68.34 0.1K
11:26 68.34 68.34 68.34 68.34 0.1K
11:28 68.34 68.34 68.34 68.34 0.1K
11:30 68.34 68.34 68.34 68.33 0.1K
11:33 68.34 68.34 68.34 68.34 0.5K
11:45 68.33 68.33 68.33 68.33 0.1K
11:47 68.27 68.27 68.27 68.27 0.1K
11:51 68.30 68.30 68.30 68.30 0.2K
11:53 68.33 68.33 68.33 68.33 0.2K
11:55 68.34 68.34 68.34 68.34 0.1K
12:02 68.34 68.34 68.34 68.34 0.3K
12:07 68.34 68.34 68.34 68.34 0.2K
12:10 68.35 68.35 68.35 68.35 0.2K
12:12 68.34 68.34 68.34 68.34 0.1K
12:15 68.36 68.36 68.36 68.36 0.1K
12:17 68.34 68.34 68.34 68.34 0.1K
12:20 68.35 68.35 68.35 68.35 0.2K
12:23 68.34 68.34 68.34 68.34 0.1K
12:28 68.34 68.34 68.34 68.34 0.4K
12:34 68.35 68.35 68.35 68.35 0.3K
12:37 68.34 68.34 68.34 68.34 0.1K
12:39 68.35 68.35 68.35 68.35 0.1K
12:40 68.50 68.50 68.50 68.50 0.8K
12:41 68.36 68.36 68.36 68.36 0.1K
12:43 68.36 68.36 68.36 68.36 0.1K
12:47 68.23 68.37 68.23 68.37 0.4K
12:48 68.37 68.37 68.37 68.37 0.1K
12:51 68.38 68.38 68.38 68.38 0.2K
12:54 68.40 68.40 68.40 68.40 0.1K
12:55 68.50 68.50 68.50 68.50 1.2K
12:58 68.54 68.54 68.54 68.54 0.4K
13:04 68.55 68.55 68.55 68.55 0.1K
13:10 68.39 68.39 68.39 68.39 0.9K
13:15 68.38 68.38 68.38 68.38 0.4K
13:18 68.39 68.39 68.39 68.39 0.8K
13:23 68.50 68.50 68.50 68.50 0.1K
13:25 68.57 68.57 68.51 68.51 0.3K
13:29 68.49 68.49 68.49 68.49 0.1K
13:32 68.50 68.50 68.50 68.50 0.1K
13:35 68.43 68.43 68.43 68.43 0.1K
13:38 68.44 68.44 68.44 68.44 0.1K
13:41 68.50 68.50 68.50 68.50 0.3K
13:46 68.64 68.64 68.64 68.64 1.2K
13:49 68.51 68.51 68.51 68.51 0.3K
13:50 68.50 68.50 68.50 68.50 0.1K
13:53 68.50 68.50 68.50 68.50 0.2K
13:56 68.50 68.50 68.50 68.50 0.2K
13:59 68.44 68.44 68.44 68.44 0.2K
14:02 68.36 68.50 68.36 68.50 0.4K
14:05 68.42 68.42 68.42 68.42 0.2K
14:08 68.51 68.51 68.51 68.51 0.1K
14:13 68.50 68.50 68.50 68.50 0.2K
14:14 68.49 68.49 68.49 68.49 0.2K
14:15 68.49 68.49 68.49 68.49 0.3K
14:16 68.61 68.61 68.48 68.48 0.2K
14:17 68.47 68.47 68.47 68.47 0.1K
14:19 68.48 68.48 68.48 68.48 0.1K
14:22 68.48 68.48 68.48 68.48 0.5K
14:24 68.48 68.48 68.48 68.48 0.3K
14:26 68.58 68.60 68.58 68.60 0.7K
14:27 68.59 68.59 68.48 68.48 0.2K
14:30 68.48 68.48 68.48 68.48 0.2K
14:32 68.39 68.39 68.39 68.39 0.1K
14:35 68.48 68.48 68.48 68.48 0.4K
14:36 68.55 68.55 68.55 68.55 0.8K
14:42 68.48 68.48 68.48 68.48 0.6K
14:43 68.48 68.48 68.48 68.48 1.2K
14:47 68.48 68.48 68.48 68.48 0.6K
14:49 68.48 68.48 68.48 68.48 0.8K
14:54 68.36 68.36 68.36 68.36 0.9K
15:00 68.36 68.36 68.36 68.36 0.1K
15:01 68.36 68.36 68.36 68.36 0.1K
15:02 68.38 68.38 68.38 68.38 0.1K
15:03 68.36 68.36 68.36 68.36 0.2K
15:04 68.36 68.55 68.36 68.55 1.5K
15:14 68.37 68.37 68.37 68.37 4.2K
15:34 68.47 68.56 68.47 68.56 1.0K
15:37 68.55 68.55 68.55 68.55 0.2K
15:55 68.38 68.38 68.38 68.38 0.1K
15:59 68.21 68.21 68.21 68.21 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles