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 66.18 66.18 66.18 66.18 0.5K
09:32 66.34 66.34 66.34 66.34 0.6K
09:45 66.35 66.35 66.35 66.35 0.2K
09:54 66.15 66.15 66.15 66.15 0.1K
09:56 66.21 66.21 66.21 66.21 0.2K
09:57 66.30 66.30 66.30 66.30 0.1K
10:00 66.13 66.13 66.13 66.13 0.2K
10:01 66.06 66.06 66.06 66.06 1.7K
10:09 66.25 66.25 66.25 66.25 0.2K
10:17 66.24 66.24 66.24 66.24 0.1K
10:18 66.24 66.24 66.24 66.24 0.3K
10:19 66.17 66.17 66.17 66.17 0.1K
10:21 66.10 66.10 66.10 66.10 0.2K
10:23 66.53 66.53 66.53 66.53 0.3K
10:26 66.57 66.57 66.57 66.57 0.2K
10:27 66.76 66.76 66.76 66.76 0.3K
10:28 66.73 66.73 66.73 66.72 1.1K
10:29 66.85 66.85 66.85 66.85 0.3K
10:33 66.81 66.81 66.81 66.81 0.3K
10:39 66.82 66.82 66.82 66.82 0.8K
10:40 66.67 66.67 66.67 66.67 0.6K
10:41 66.83 66.83 66.83 66.83 0.2K
10:48 66.67 66.67 66.67 66.67 0.2K
10:49 66.76 66.76 66.76 66.76 0.5K
10:53 66.94 66.94 66.94 66.94 0.3K
10:58 66.87 66.87 66.87 66.87 0.1K
10:59 66.91 66.91 66.91 66.91 0.4K
11:03 66.88 66.88 66.88 66.88 0.4K
11:15 66.85 66.85 66.85 66.85 0.1K
11:19 66.92 66.94 66.92 66.94 0.7K
11:21 66.79 66.79 66.79 66.79 0.1K
11:27 66.84 66.84 66.84 66.84 0.1K
11:28 66.86 66.86 66.86 66.86 0.3K
11:43 66.83 66.83 66.83 66.83 0.1K
11:46 66.79 66.79 66.79 66.79 0.5K
11:55 66.81 66.81 66.81 66.81 0.2K
11:57 66.70 66.70 66.70 66.70 0.1K
12:02 66.62 66.62 66.62 66.61 0.3K
12:07 66.65 66.65 66.65 66.65 0.1K
12:15 66.64 66.64 66.64 66.64 0.5K
12:17 66.58 66.58 66.58 66.58 0.3K
12:20 66.67 66.67 66.67 66.67 0.7K
12:29 66.66 66.66 66.66 66.66 0.2K
12:33 66.65 66.65 66.65 66.65 0.1K
12:35 66.64 66.64 66.61 66.61 0.6K
12:44 66.55 66.55 66.55 66.55 0.1K
12:51 66.59 66.59 66.59 66.59 0.1K
12:55 66.54 66.54 66.54 66.54 0.2K
13:02 66.40 66.40 66.40 66.40 0.1K
13:03 66.56 66.56 66.56 66.56 0.2K
13:09 66.42 66.42 66.42 66.42 0.4K
13:12 66.61 66.61 66.61 66.61 0.3K
13:14 66.54 66.54 66.54 66.54 0.2K
13:15 66.63 66.63 66.63 66.63 0.2K
13:22 66.53 66.53 66.53 66.53 0.7K
13:36 66.65 66.65 66.65 66.65 0.1K
13:42 66.62 66.62 66.62 66.62 0.2K
13:45 66.43 66.43 66.43 66.43 0.2K
13:46 66.55 66.55 66.55 66.55 0.4K
13:47 66.64 66.64 66.59 66.59 1.1K
13:55 66.58 66.58 66.58 66.58 0.4K
14:01 66.69 66.69 66.69 66.69 0.2K
14:02 66.64 66.64 66.64 66.63 0.3K
14:04 66.68 66.69 66.68 66.69 0.3K
14:08 66.69 66.71 66.69 66.71 0.9K
14:09 66.71 66.71 66.71 66.71 0.2K
14:23 66.76 66.76 66.76 66.76 0.1K
14:26 66.75 66.75 66.75 66.75 0.2K
14:29 66.76 66.76 66.76 66.76 0.2K
14:35 66.80 66.80 66.80 66.80 0.1K
14:38 66.80 66.80 66.80 66.80 0.3K
14:46 66.49 66.88 66.49 66.88 12.6K
14:47 66.88 66.88 66.88 66.88 0.8K
14:53 66.67 66.67 66.67 66.67 0.5K
14:55 66.82 66.82 66.82 66.82 0.1K
14:58 66.79 66.79 66.74 66.79 1.4K
15:02 66.75 66.75 66.75 66.75 0.3K
15:08 66.82 66.83 66.82 66.83 0.3K
15:21 66.85 66.86 66.79 66.86 0.6K
15:32 66.81 66.81 66.81 66.81 0.3K
15:45 66.74 66.74 66.74 66.74 0.2K
15:54 66.76 66.76 66.76 66.76 0.3K
15:55 66.71 66.71 66.71 66.71 1.7K
15:57 66.70 66.71 66.70 66.71 0.2K
15:58 66.75 66.75 66.75 66.75 0.5K
15:59 66.68 66.68 66.68 66.68 0.2K
16:00 66.68 66.68 66.68 66.68 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles