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 59.99 59.99 59.99 59.99 1.9K
09:31 60.27 60.27 60.27 60.27 0.8K
09:34 60.05 60.05 60.05 60.04 0.3K
09:37 59.88 59.88 59.88 59.88 5.2K
09:45 59.55 59.55 59.55 59.55 0.2K
09:50 60.03 60.09 60.03 60.09 1.3K
10:00 60.85 60.85 60.85 60.85 0.2K
10:18 58.82 58.82 58.82 58.82 0.2K
10:21 61.51 61.51 61.51 61.51 0.3K
10:25 60.62 61.03 60.62 61.03 0.7K
10:30 60.67 60.67 60.67 60.67 0.1K
10:31 60.35 60.35 60.35 60.35 0.3K
10:32 61.04 61.04 61.00 61.00 2.0K
10:33 61.19 61.19 61.19 61.19 0.6K
10:34 61.35 61.35 61.35 61.35 2.3K
10:36 61.09 61.09 61.09 61.09 0.8K
10:41 60.35 60.35 60.35 60.35 1.4K
10:50 60.67 60.67 60.67 60.67 1.9K
10:57 60.89 60.89 60.89 60.89 3.1K
11:09 60.84 60.84 60.78 60.78 1.3K
11:10 60.66 60.66 60.66 60.66 0.2K
11:11 60.75 60.75 60.75 60.75 0.3K
11:30 59.83 59.83 59.83 59.83 0.3K
11:31 59.96 59.96 59.86 59.86 0.5K
11:32 59.87 59.87 59.87 59.87 5.5K
11:37 59.95 60.08 59.95 60.08 1.6K
11:40 60.14 60.14 60.14 60.14 2.5K
11:42 60.30 60.30 60.30 60.30 0.5K
11:44 60.40 60.40 60.40 60.40 0.8K
11:51 60.16 60.16 60.16 60.16 0.1K
11:58 60.09 60.09 60.09 60.09 0.1K
11:59 60.09 60.09 60.09 60.09 0.3K
12:21 59.79 59.79 59.79 59.79 0.8K
12:22 59.65 59.73 59.65 59.73 3.4K
12:23 59.73 59.73 59.73 59.73 0.3K
12:24 59.75 59.75 59.75 59.75 0.1K
12:25 59.81 59.81 59.81 59.81 0.3K
12:30 60.13 60.13 60.13 60.13 0.2K
12:31 59.98 59.98 59.98 59.98 0.6K
12:34 60.17 60.17 60.17 60.17 0.4K
12:58 59.88 59.88 59.88 59.88 0.5K
12:59 59.75 59.75 59.66 59.66 0.4K
13:00 59.75 60.15 59.75 60.15 1.2K
13:04 59.95 59.95 59.95 59.95 0.3K
13:14 60.42 60.42 60.42 60.42 0.5K
13:15 60.34 60.34 60.29 60.29 0.2K
13:16 60.42 60.42 60.42 60.42 0.3K
13:30 60.95 60.95 60.89 60.88 0.6K
13:32 60.47 60.47 60.47 60.47 0.6K
13:35 60.56 60.56 60.48 60.48 0.3K
13:45 60.94 61.25 60.94 61.25 3.6K
13:47 60.83 60.84 60.83 60.84 0.3K
13:48 60.86 60.86 60.86 60.86 0.1K
13:49 60.85 60.85 60.85 60.85 0.5K
13:56 60.86 60.86 60.86 60.86 0.1K
14:06 60.56 61.05 60.56 61.05 2.8K
14:08 60.93 60.98 60.93 60.95 1.4K
14:09 60.98 60.98 60.98 60.98 2.9K
14:10 60.94 60.94 60.94 60.94 3.9K
14:12 60.92 60.92 60.73 60.73 1.4K
14:13 60.76 60.76 60.76 60.76 0.6K
14:22 60.93 61.23 60.93 61.23 0.7K
14:25 60.99 60.99 60.99 60.99 0.1K
14:26 60.82 60.83 60.82 60.83 0.5K
14:31 60.67 60.67 60.67 60.67 0.3K
14:32 60.83 60.83 60.83 60.83 0.8K
14:35 60.76 60.78 60.76 60.78 0.6K
14:36 60.80 60.80 60.80 60.80 0.3K
14:43 60.80 60.80 60.80 60.80 0.4K
14:54 60.35 60.35 60.35 60.35 0.2K
14:57 60.39 60.39 60.39 60.39 0.5K
15:00 60.57 60.57 60.57 60.57 0.2K
15:01 60.46 60.59 60.46 60.59 3.1K
15:07 60.62 60.62 60.62 60.62 14.4K
15:08 60.37 60.37 60.37 60.37 1.1K
15:10 60.41 60.44 60.41 60.44 1.2K
15:12 60.28 60.28 60.28 60.28 0.5K
15:13 60.29 60.29 60.29 60.29 0.1K
15:15 60.45 60.45 60.45 60.45 0.6K
15:17 60.32 60.41 60.32 60.41 0.4K
15:18 60.48 60.48 60.48 60.48 0.1K
15:19 60.80 60.80 60.80 60.80 0.4K
15:20 60.43 60.43 60.39 60.39 0.9K
15:24 60.46 60.46 60.46 60.46 2.8K
15:34 60.69 60.69 60.68 60.68 0.2K
15:36 60.71 60.71 60.71 60.71 0.5K
15:37 60.71 60.71 60.71 60.71 0.3K
15:40 60.62 60.62 60.62 60.62 0.4K
15:43 60.45 60.45 60.45 60.45 0.4K
15:44 60.53 60.53 59.64 59.64 2.1K
15:45 60.34 60.46 60.34 60.46 0.5K
15:48 60.42 60.42 60.42 60.42 0.2K
15:51 60.44 60.44 60.44 60.44 0.8K
15:55 60.51 60.59 60.51 60.59 0.8K
15:59 60.58 60.58 60.05 60.05 0.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles