iShares MSCI AC Far East ex-Japan UCITS ETF USD Acc

IFFI
🏛️ México →
130.08
Última Actualización: 2025-02-10
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
2024-12-31 125.04 125.04 125.04 125.04 0.0M
2024-12-30 124.35 124.35 124.35 124.35 0.0M
2024-12-27 124.89 124.89 124.89 124.89 0.0M
2024-12-26 124.83 124.83 124.83 124.83 0.0M
2024-12-24 124.12 124.12 124.12 124.12 0.0M
2024-12-23 123.09 123.09 123.09 123.09 0.0M
2024-12-20 124.97 124.97 124.97 124.97 0.0M
2024-12-19 124.79 124.79 124.79 124.79 0.0M
2024-12-18 124.84 124.84 124.84 124.84 0.0M
2024-12-17 124.44 124.44 124.44 124.44 0.0M
2024-12-16 125.05 125.05 125.05 125.05 0.0M
2024-12-13 125.86 125.86 125.86 125.86 0.0M
2024-12-11 126.52 126.52 126.52 126.52 0.0M
2024-12-10 129.50 129.50 129.50 129.50 0.0M
2024-12-09 125.74 125.74 125.74 125.74 0.0M
2024-12-06 125.35 125.35 125.35 125.35 0.0M
2024-12-05 125.45 125.45 125.45 125.45 0.0M
2024-12-04 125.33 125.33 125.33 125.33 0.0M
2024-12-03 125.75 125.75 125.75 125.75 0.0M
2024-12-02 124.36 124.36 124.36 124.36 0.0M
2024-11-29 124.02 124.02 124.02 124.02 0.0M
2024-11-28 125.78 125.78 125.78 125.78 0.0M
2024-11-27 125.99 125.99 125.99 125.99 0.0M
2024-11-26 123.96 123.96 123.96 123.96 0.0M
2024-11-25 125.25 125.25 125.25 125.25 0.0M
2024-11-22 125.50 125.50 125.50 125.50 0.0M
2024-11-21 124.64 124.64 124.64 124.64 0.0M
2024-11-20 125.08 125.08 125.08 125.08 0.0M
2024-11-19 124.70 124.70 124.70 124.70 0.0M
2024-11-15 125.75 125.75 125.75 125.75 0.0M
2024-11-14 126.78 126.78 126.78 126.78 0.0M
2024-11-13 126.94 126.94 126.94 126.94 0.0M
2024-11-12 129.29 129.29 129.29 129.29 0.0M
2024-11-11 128.51 128.51 128.51 128.51 0.0M
2024-11-08 129.73 129.73 129.73 129.73 0.0M
2024-11-07 128.84 128.84 128.84 128.84 0.0M
2024-11-06 131.85 131.85 131.85 131.85 0.0M
2024-11-05 128.73 128.73 128.73 128.73 0.0M
2024-11-04 127.79 127.79 127.79 127.79 0.0M
2024-11-01 125.97 125.97 125.97 125.97 0.0M
2024-10-31 128.11 128.11 128.11 128.11 0.0M
2024-10-30 129.05 129.05 129.05 129.05 0.0M
2024-10-29 129.28 129.28 129.28 129.28 0.0M
2024-10-28 128.91 128.91 128.91 128.91 0.0M
2024-10-25 127.08 127.08 127.08 127.08 0.0M
2024-10-24 128.43 128.43 128.43 128.43 0.0M
2024-10-23 128.76 128.76 128.76 128.76 0.0M
2024-10-22 128.66 128.66 128.66 128.66 0.0M
2024-10-21 129.79 129.79 129.79 129.79 0.0M
2024-10-18 128.36 128.36 128.36 128.36 0.0M
2024-10-17 128.34 128.34 128.34 128.34 0.0M
2024-10-16 125.61 125.61 125.61 125.61 0.0M
2024-10-15 127.11 127.11 127.11 127.11 0.0M
2024-10-14 128.06 128.06 128.06 128.06 0.0M
2024-10-11 127.65 127.65 127.65 127.65 0.0M
2024-10-10 126.94 126.94 126.94 126.94 0.0M
2024-10-09 127.13 127.13 127.13 127.13 0.0M
2024-10-08 132.29 132.29 132.29 132.29 0.0M
2024-10-07 128.98 128.98 128.98 128.98 0.0M
2024-10-04 129.83 129.83 129.83 129.83 0.0M
2024-10-03 129.56 129.56 129.56 129.56 0.0M
2024-10-02 127.92 127.92 127.92 127.92 0.0M
2024-09-30 129.40 129.40 129.40 129.40 0.0M
2024-09-27 128.39 128.39 128.39 128.39 0.0M
2024-09-26 123.03 123.03 123.03 123.03 0.0M
2024-09-25 121.85 121.85 121.85 121.85 0.0M
2024-09-24 117.80 117.80 117.80 117.80 0.0M
2024-09-23 115.83 115.83 115.83 115.83 0.0M
2024-09-20 115.57 115.57 115.57 115.57 0.0M
2024-09-19 113.25 113.25 113.25 113.25 0.0M
2024-09-18 113.45 113.45 113.45 113.45 0.0M
2024-09-17 112.65 112.65 112.65 112.65 0.0M
2024-09-13 113.42 113.42 113.42 113.42 0.0M
2024-09-12 112.98 112.98 112.98 112.98 0.0M
2024-09-11 114.13 114.13 114.13 114.13 0.0M
2024-09-10 113.59 113.59 113.59 113.59 0.0M
2024-09-09 113.97 113.97 113.97 113.97 0.0M
2024-09-06 115.42 115.42 115.42 115.42 0.0M
2024-09-05 114.78 114.78 114.78 114.78 0.0M
2024-09-04 115.24 115.24 115.24 115.24 0.0M
2024-09-03 116.79 116.79 116.79 116.79 0.0M
2024-09-02 116.28 116.28 116.28 116.28 0.0M
2024-08-30 117.88 117.88 117.88 117.88 0.0M
2024-08-29 115.77 115.77 115.77 115.77 0.0M
2024-08-28 116.84 116.84 116.84 116.84 0.0M
2024-08-27 115.13 115.13 115.13 115.13 0.0M
2024-08-26 114.75 114.75 114.75 114.75 0.0M
2024-08-23 114.92 114.92 114.92 114.92 0.0M
2024-08-22 115.00 115.00 115.00 115.00 0.0M
2024-08-21 112.70 112.70 112.70 112.70 0.0M
2024-08-20 112.55 112.55 112.55 112.55 0.0M
2024-08-19 110.24 110.24 110.24 110.24 0.0M
2024-08-16 109.46 109.46 109.46 109.46 0.0M
2024-08-15 109.60 109.60 109.60 109.60 0.0M
2024-08-14 110.66 110.66 110.66 110.66 0.0M
2024-08-13 109.79 109.79 109.79 109.79 0.0M
2024-08-12 107.77 107.77 107.77 107.77 0.0M
2024-08-09 108.67 108.67 108.67 108.67 0.0M
2024-08-08 108.41 108.41 108.41 108.41 0.0M
2024-08-07 106.23 106.23 106.23 106.23 0.0M
2024-08-06 106.30 106.30 106.30 106.30 0.0M
2024-08-05 107.28 107.28 107.28 107.28 0.0M
2024-08-02 108.44 108.44 108.44 108.44 0.0M
2024-08-01 109.03 109.03 109.03 109.03 0.0M
2024-07-30 107.32 107.32 107.32 107.32 0.0M
2024-07-29 106.26 106.26 106.26 106.26 0.0M
2024-07-26 105.59 105.59 105.59 105.59 0.0M
2024-07-25 106.66 106.66 106.66 106.66 0.0M
2024-07-24 106.36 106.36 106.36 106.36 0.0M
2024-07-23 105.43 105.43 105.43 105.43 0.0M
2024-07-22 105.78 105.78 105.78 105.78 0.0M
2024-07-19 106.16 106.16 106.16 106.16 0.0M
2024-07-18 106.60 106.60 106.60 106.60 0.0M
2024-07-17 107.48 107.48 107.48 107.48 0.0M
2024-07-16 108.69 108.69 108.69 108.69 0.0M
2024-07-15 109.21 109.21 109.21 109.21 0.0M
2024-07-12 109.67 109.67 109.67 109.67 0.0M
2024-07-11 108.41 108.41 108.41 108.41 0.0M
2024-07-10 108.12 108.12 108.12 108.12 0.0M
2024-07-09 108.61 108.61 108.61 108.61 0.0M
2024-07-08 108.73 108.73 108.73 108.73 0.0M
2024-07-05 109.08 109.08 109.08 109.08 0.0M
2024-07-04 108.97 108.97 108.97 108.97 0.0M
2024-07-03 107.59 107.59 107.59 107.59 0.0M
2024-07-02 108.21 108.21 108.21 108.21 0.0M
2024-07-01 107.62 107.62 107.62 107.62 0.0M
2024-06-28 107.78 107.78 107.78 107.78 0.0M
2024-06-27 107.06 107.06 107.06 107.06 0.0M
2024-06-26 106.53 106.53 106.53 106.53 0.0M
2024-06-25 106.59 106.59 106.59 106.59 0.0M
2024-06-24 107.74 107.74 107.74 107.74 0.0M
2024-06-21 109.69 109.69 109.69 109.69 0.0M
2024-06-20 111.03 111.03 111.03 111.03 0.0M
2024-06-19 109.41 109.41 109.41 109.41 0.0M
2024-06-17 108.15 108.15 108.15 108.15 0.0M
2024-06-14 108.97 108.97 108.97 108.97 0.0M
2024-06-13 111.24 111.24 111.24 111.24 0.0M
2024-06-12 106.88 106.88 106.88 106.88 0.0M
2024-06-11 107.78 107.78 107.78 107.78 0.0M
2024-06-10 106.80 106.80 106.80 106.80 0.0M
2024-06-07 103.51 103.51 103.51 103.51 0.0M
2024-06-06 103.52 103.52 103.52 103.52 0.0M
2024-06-05 103.38 103.38 103.38 103.38 0.0M
2024-06-04 102.02 102.02 102.02 102.02 0.0M
2024-06-03 97.30 97.30 97.30 97.30 0.0M
2024-05-31 98.62 98.62 98.62 98.62 0.0M
2024-05-30 98.80 98.80 98.80 98.80 0.0M
2024-05-29 99.51 99.51 99.51 99.51 0.0M
2024-05-28 99.50 99.50 99.50 99.50 0.0M
2024-05-27 98.74 98.74 98.74 98.74 0.0M
2024-05-24 99.14 99.14 99.14 99.14 0.0M
2024-05-23 99.33 99.33 99.33 99.33 0.0M
2024-05-22 99.25 99.25 99.25 99.25 0.0M
2024-05-21 100.10 100.10 100.10 100.10 0.0M
2024-05-20 101.13 101.13 101.13 101.13 0.0M
2024-05-17 101.01 101.01 101.01 101.01 0.0M
2024-05-16 100.38 100.38 100.38 100.38 0.0M
2024-05-15 100.10 100.10 100.10 100.10 0.0M
2024-05-14 99.54 99.54 99.54 99.54 0.0M
2024-05-13 98.37 98.37 98.37 98.37 0.0M
2024-05-10 98.12 98.12 98.12 98.12 0.0M
2024-05-09 97.35 97.35 97.35 97.35 0.0M
2024-05-08 98.04 98.04 98.04 98.04 0.0M
2024-05-07 98.13 98.13 98.13 98.13 0.0M
2024-05-06 98.49 98.49 98.49 98.49 0.0M
2024-05-03 96.35 96.35 96.35 96.35 0.0M
2024-04-30 95.69 95.69 95.69 95.69 0.0M
2024-04-29 95.41 95.41 95.41 95.41 0.0M
2024-04-26 94.20 94.20 94.20 94.20 0.0M
2024-04-25 93.75 93.75 93.75 93.75 0.0M
2024-04-24 92.29 92.29 92.29 92.29 0.0M
2024-04-23 91.44 91.44 91.44 91.44 0.0M
2024-04-22 91.64 91.64 91.64 91.64 0.0M
2024-04-19 92.26 92.26 92.26 92.26 0.0M
2024-04-18 90.53 90.53 90.53 90.53 0.0M
2024-04-17 90.78 90.78 90.78 90.78 0.0M
2024-04-16 90.87 90.87 90.87 90.87 0.0M
2024-04-15 90.90 90.90 90.90 90.90 0.0M
2024-04-12 91.31 91.31 91.31 91.31 0.0M
2024-04-11 91.12 91.12 91.12 91.12 0.0M
2024-04-10 91.77 91.77 91.77 91.77 0.0M
2024-04-09 91.11 91.11 91.11 91.11 0.0M
2024-04-08 91.16 91.16 91.16 91.16 0.0M
2024-04-05 92.84 92.84 92.84 92.84 0.0M
2024-04-04 92.30 92.30 92.30 92.30 0.0M
2024-04-03 92.68 92.68 92.68 92.68 0.0M
2024-04-02 92.29 92.29 92.29 92.29 0.0M
2024-04-01 91.22 91.22 91.22 91.22 0.0M
2024-03-27 92.43 92.43 92.43 92.43 0.0M
2024-03-26 92.55 92.55 92.55 92.55 0.0M
2024-03-25 92.66 92.66 92.66 92.66 0.0M
2024-03-22 93.90 93.90 93.90 93.90 0.0M
2024-03-21 92.56 92.56 92.56 92.56 0.0M
2024-03-20 92.86 92.86 92.86 92.86 0.0M
2024-03-19 92.54 92.54 92.54 92.54 0.0M
2024-03-15 93.26 93.26 93.26 93.26 0.0M
2024-03-14 94.05 94.05 94.05 94.05 0.0M
2024-03-13 94.55 94.55 94.55 94.55 0.0M
2024-03-12 93.25 93.25 93.25 93.25 0.0M
2024-03-11 92.56 92.56 92.56 92.56 0.0M
2024-03-08 92.43 92.43 92.43 92.43 0.0M
2024-03-07 92.08 92.08 92.08 92.08 0.0M
2024-03-06 90.90 90.90 90.90 90.90 0.0M
2024-03-05 92.18 92.18 92.18 92.18 0.0M
2024-03-04 92.10 92.10 92.10 92.10 0.0M
2024-03-01 91.42 91.42 91.42 91.42 0.0M
2024-02-29 91.27 91.27 91.27 91.27 0.0M
2024-02-28 92.47 92.47 92.47 92.47 0.0M
2024-02-27 92.69 92.69 92.69 92.69 0.0M
2024-02-26 92.94 92.94 92.94 92.94 0.0M
2024-02-23 92.82 92.82 92.82 92.82 0.0M
2024-02-22 91.77 91.77 91.77 91.77 0.0M
2024-02-21 90.99 90.99 90.99 90.99 0.0M
2024-02-20 91.04 91.04 91.04 91.04 0.0M
2024-02-19 91.44 91.44 91.44 91.44 0.0M
2024-02-16 90.52 90.52 90.52 90.52 0.0M
2024-02-15 90.30 90.30 90.30 90.30 0.0M
2024-02-14 90.21 90.21 90.21 90.21 0.0M
2024-02-13 91.61 91.61 91.61 91.61 0.0M
2024-02-12 89.70 89.70 89.70 89.70 0.0M
2024-02-09 89.93 89.93 89.93 89.93 0.0M
2024-02-08 89.77 89.77 89.77 89.77 0.0M
2024-02-07 89.49 89.49 89.49 89.49 0.0M
2024-02-06 87.47 87.47 87.47 87.47 0.0M
2024-02-02 87.54 87.54 87.54 87.54 0.0M
2024-02-01 87.82 87.82 87.82 87.82 0.0M
2024-01-31 87.92 87.92 87.92 87.92 0.0M
2024-01-30 88.85 88.85 88.85 88.85 0.0M
2024-01-29 89.39 89.39 89.39 89.39 0.0M
2024-01-26 89.55 89.55 89.55 89.55 0.0M
2024-01-25 89.63 89.63 89.63 89.63 0.0M
2024-01-24 88.56 88.56 88.56 88.56 0.0M
2024-01-23 85.99 85.99 85.99 85.99 0.0M
2024-01-22 86.65 86.65 86.65 86.65 0.0M
2024-01-19 86.65 86.65 86.65 86.65 0.0M
2024-01-18 85.87 85.87 85.87 85.87 0.0M
2024-01-17 87.80 87.80 87.80 87.80 0.0M
2024-01-16 87.80 87.80 87.80 87.80 0.0M
2024-01-15 88.35 88.35 88.35 88.35 0.0M
2024-01-12 88.23 88.23 88.23 88.23 0.0M
2024-01-11 88.19 88.19 88.19 88.19 0.0M
2024-01-10 88.29 88.29 88.29 88.29 0.0M
2024-01-09 88.73 88.73 88.73 88.73 0.0M
2024-01-08 89.97 89.97 89.97 89.97 0.0M
2024-01-05 90.81 90.81 90.81 90.81 0.0M
2024-01-04 90.99 90.99 90.99 90.99 0.0M
2024-01-03 91.66 91.66 91.66 91.66 0.0M
2024-01-02 92.36 92.36 92.36 92.36 0.0M