iShares ESG MSCI KLD 400 ETF

DSI
🏛️ México →
2,292.00
Última Actualización: 2025-09-26
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
2023-12-26 1,549.44 1,549.44 1,549.44 1,549.44 0.0M
2023-12-19 1,553.10 1,553.75 1,553.10 1,553.75 0.0M
2023-12-13 1,546.50 1,546.50 1,546.50 1,546.50 0.0M
2023-12-08 1,522.00 1,522.00 1,522.00 1,522.00 0.0M
2023-12-05 1,516.65 1,516.65 1,516.65 1,516.65 0.0M
2023-11-28 1,488.50 1,488.50 1,488.50 1,488.50 0.0M
2023-11-24 1,486.60 1,486.60 1,486.60 1,486.60 0.0M
2023-11-22 1,492.96 1,492.96 1,492.96 1,492.96 0.0M
2023-11-17 1,476.35 1,476.35 1,476.35 1,476.35 0.0M
2023-11-09 1,451.12 1,451.12 1,451.12 1,451.12 0.0M
2023-11-08 1,456.06 1,456.06 1,456.06 1,456.06 0.0M
2023-11-07 1,451.00 1,451.00 1,451.00 1,451.00 0.0M
2023-10-27 1,411.92 1,411.92 1,411.92 1,411.92 0.0M
2023-10-26 1,431.60 1,431.60 1,431.60 1,431.60 0.0M
2023-10-23 1,456.00 1,456.00 1,456.00 1,456.00 0.0M
2023-10-19 1,490.00 1,490.00 1,490.00 1,490.00 0.0M
2023-10-18 1,495.65 1,495.65 1,495.65 1,495.65 0.0M
2023-10-17 1,488.20 1,488.20 1,488.20 1,488.20 0.0M
2023-10-16 1,483.85 1,491.50 1,483.85 1,491.50 0.0M
2023-10-10 1,494.00 1,494.87 1,494.00 1,494.87 0.0M
2023-10-03 1,441.67 1,441.67 1,441.67 1,441.67 0.0M
2023-10-02 1,430.09 1,430.09 1,430.09 1,430.09 0.0M
2023-09-27 1,428.78 1,428.78 1,428.78 1,428.78 0.0M
2023-09-25 1,432.66 1,432.66 1,432.66 1,432.66 0.0M
2023-09-22 1,420.00 1,420.00 1,420.00 1,420.00 0.0M
2023-09-19 1,445.10 1,445.10 1,445.10 1,445.10 0.0M
2023-09-14 1,475.00 1,475.00 1,475.00 1,475.00 0.0M
2023-09-12 1,476.40 1,476.40 1,472.85 1,472.85 0.0M
2023-09-06 1,499.10 1,504.25 1,499.10 1,504.25 0.0M
2023-09-01 1,470.00 1,470.00 1,470.00 1,470.00 0.0M
2023-08-24 1,409.66 1,409.66 1,408.35 1,408.35 0.0M
2023-08-23 1,426.12 1,426.12 1,426.12 1,426.12 0.0M
2023-08-17 1,428.10 1,428.10 1,428.10 1,428.10 0.0M
2023-08-16 1,440.50 1,440.50 1,440.50 1,440.50 0.0M
2023-08-10 1,442.63 1,447.82 1,442.63 1,447.81 0.0M
2023-08-09 1,455.40 1,455.40 1,447.90 1,447.90 0.0M
2023-08-08 1,456.67 1,456.67 1,455.15 1,455.15 0.0M
2023-08-07 1,466.25 1,466.25 1,466.25 1,466.25 0.0M
2023-08-04 1,453.64 1,453.64 1,453.64 1,453.64 0.0M
2023-08-03 1,482.00 1,482.00 1,482.00 1,482.00 0.0M
2023-08-02 1,452.45 1,452.45 1,452.45 1,452.45 0.0M
2023-08-01 1,467.60 1,467.60 1,467.60 1,467.60 0.0M
2023-07-25 1,473.50 1,475.22 1,473.50 1,475.22 0.0M
2023-07-24 1,452.00 1,452.00 1,452.00 1,452.00 0.0M
2023-07-20 1,448.89 1,456.33 1,448.89 1,456.33 0.0M
2023-07-14 1,441.50 1,441.50 1,441.50 1,441.50 0.0M
2023-07-07 1,435.00 1,437.45 1,435.00 1,437.45 0.0M
2023-07-06 1,439.53 1,439.53 1,439.53 1,439.53 0.0M
2023-07-05 1,434.40 1,434.40 1,434.40 1,434.40 0.0M
2023-07-03 1,435.84 1,435.84 1,435.84 1,435.84 0.0M
2023-06-27 1,419.80 1,419.80 1,419.80 1,419.80 0.0M
2023-06-26 1,407.68 1,409.44 1,407.68 1,409.44 0.0M
2023-06-22 1,431.50 1,431.50 1,431.50 1,431.50 0.0M
2023-06-21 1,421.32 1,426.00 1,421.32 1,426.00 0.0M
2023-06-20 1,436.17 1,442.36 1,436.17 1,442.36 0.0M
2023-06-15 1,447.25 1,447.25 1,447.25 1,447.25 0.0M
2023-06-13 1,429.00 1,429.00 1,429.00 1,429.00 0.0M
2023-06-09 1,408.90 1,408.90 1,408.90 1,408.90 0.0M
2023-06-05 1,414.00 1,414.00 1,414.00 1,414.00 0.0M
2023-06-01 1,409.75 1,410.96 1,404.30 1,410.96 0.0M
2023-05-26 1,420.00 1,420.00 1,420.00 1,420.00 0.0M
2023-05-25 1,415.00 1,415.00 1,415.00 1,415.00 0.0M
2023-05-24 1,395.00 1,395.00 1,395.00 1,395.00 0.0M
2023-05-23 1,407.50 1,407.50 1,407.50 1,407.50 0.0M
2023-05-22 1,428.22 1,428.22 1,428.22 1,428.22 0.0M
2023-05-18 1,406.04 1,406.04 1,406.04 1,406.04 0.0M
2023-05-17 1,382.15 1,382.15 1,382.15 1,382.15 0.0M
2023-05-10 1,364.48 1,364.48 1,364.48 1,364.48 0.0M
2023-05-09 1,378.60 1,378.60 1,378.60 1,378.60 0.0M
2023-05-04 1,370.72 1,370.72 1,370.72 1,370.72 0.0M
2023-05-03 1,384.63 1,384.63 1,384.63 1,384.63 0.0M
2023-05-02 1,392.43 1,392.43 1,392.22 1,392.22 0.0M
2023-04-26 1,380.75 1,383.70 1,380.75 1,383.70 0.0M
2023-04-20 1,392.40 1,392.40 1,392.40 1,392.40 0.0M
2023-04-19 1,407.90 1,411.95 1,407.90 1,411.95 0.0M
2023-04-13 1,404.24 1,404.24 1,404.24 1,404.24 0.0M
2023-04-11 1,415.40 1,415.40 1,415.40 1,415.40 0.0M
2023-04-03 1,405.86 1,405.86 1,405.86 1,405.86 0.0M
2023-03-29 1,380.84 1,380.84 1,380.84 1,380.84 0.0M
2023-03-28 1,390.85 1,390.85 1,390.85 1,390.85 0.0M
2023-03-27 1,387.95 1,390.85 1,387.95 1,390.85 0.0M
2023-03-17 1,405.61 1,409.55 1,405.61 1,409.55 0.0M
2023-03-16 1,410.10 1,410.10 1,410.10 1,410.10 0.0M
2023-03-15 1,392.80 1,392.80 1,392.80 1,392.80 0.0M
2023-03-14 1,362.53 1,362.53 1,362.53 1,362.53 0.0M
2023-03-10 1,349.00 1,349.00 1,349.00 1,349.00 0.0M
2023-03-09 1,358.00 1,358.50 1,353.50 1,353.50 0.0M
2023-03-06 1,383.10 1,383.10 1,383.10 1,383.10 0.0M
2023-03-02 1,367.77 1,367.77 1,367.77 1,367.77 0.0M
2023-02-23 1,390.21 1,397.90 1,388.25 1,397.90 0.0M
2023-02-21 1,394.67 1,394.67 1,394.67 1,394.67 0.0M
2023-02-16 1,447.00 1,447.00 1,447.00 1,447.00 0.0M
2023-02-15 1,455.10 1,457.75 1,455.10 1,457.75 0.0M
2023-02-13 1,447.33 1,447.33 1,447.33 1,447.33 0.0M
2023-02-10 1,431.74 1,437.56 1,431.74 1,437.56 0.0M
2023-02-08 1,477.55 1,477.55 1,477.55 1,477.55 0.0M
2023-02-02 1,474.00 1,474.00 1,474.00 1,474.00 0.0M
2023-02-01 1,446.00 1,448.00 1,446.00 1,448.00 0.0M
2023-01-26 1,431.35 1,431.35 1,431.35 1,431.35 0.0M
2023-01-24 1,421.21 1,421.21 1,421.21 1,421.21 0.0M
2023-01-23 1,426.35 1,426.35 1,426.35 1,426.35 0.0M
2023-01-19 1,397.06 1,397.06 1,397.06 1,397.06 0.0M
2023-01-18 1,400.05 1,400.05 1,400.05 1,400.05 0.0M
2023-01-13 1,401.00 1,401.00 1,401.00 1,401.00 0.0M
2023-01-11 1,404.14 1,404.14 1,403.00 1,403.00 0.0M
2023-01-10 1,395.14 1,415.00 1,395.14 1,413.75 0.0M
2023-01-09 1,401.80 1,401.80 1,401.80 1,401.80 0.0M
2023-01-04 1,395.00 1,395.00 1,395.00 1,395.00 0.0M
2023-01-03 1,377.68 1,377.68 1,377.68 1,377.68 0.0M