iShares MSCI ACWI ETF

ACWI
🏛️ México →
2,519.99
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
2025-09-26 2,505.41 2,569.97 2,505.41 2,519.99 0.0M
2025-09-25 2,519.00 2,519.00 2,518.00 2,518.00 0.0M
2025-09-24 2,535.54 2,535.54 2,486.03 2,530.20 0.0M
2025-09-23 2,541.00 2,574.97 2,528.00 2,530.80 0.0M
2025-09-22 2,581.97 2,581.97 2,581.97 2,581.97 0.0M
2025-09-19 2,527.85 2,535.00 2,527.11 2,534.29 0.0M
2025-09-18 2,526.94 2,572.77 2,523.42 2,526.69 0.0M
2025-09-17 2,507.57 2,510.25 2,496.00 2,510.25 0.1M
2025-09-15 2,532.84 2,543.97 2,519.00 2,520.00 0.0M
2025-09-12 2,522.00 2,522.00 2,515.59 2,520.24 0.3M
2025-09-11 2,522.08 2,552.97 2,522.08 2,523.38 0.0M
2025-09-10 2,517.00 2,559.97 2,514.15 2,559.97 0.0M
2025-09-09 2,513.30 2,557.97 2,510.00 2,557.97 0.0M
2025-09-08 2,509.48 2,509.48 2,509.23 2,509.23 0.0M
2025-09-05 2,504.00 2,506.00 2,464.03 2,506.00 0.0M
2025-09-04 2,514.77 2,514.77 2,478.03 2,506.99 0.0M
2025-09-03 2,488.40 2,490.00 2,458.53 2,488.88 0.0M
2025-09-02 2,483.00 2,521.47 2,464.87 2,476.00 0.0M
2025-08-29 2,489.77 2,489.77 2,489.77 2,489.77 0.0M
2025-08-28 2,495.11 2,504.00 2,495.11 2,504.00 0.0M
2025-08-27 2,505.00 2,545.47 2,493.00 2,496.50 0.0M
2025-08-26 2,486.68 2,491.56 2,486.68 2,488.23 0.0M
2025-08-25 2,490.92 2,496.00 2,490.92 2,493.39 0.0M
2025-08-22 2,494.50 2,498.00 2,494.50 2,498.00 0.0M
2025-08-21 2,481.00 2,524.97 2,478.03 2,479.35 0.0M
2025-08-20 2,482.58 2,499.98 2,428.53 2,489.50 0.0M
2025-08-19 2,497.00 2,545.97 2,496.00 2,496.00 0.0M
2025-08-18 2,503.00 2,552.99 2,503.00 2,504.00 0.0M
2025-08-15 2,500.35 2,503.50 2,462.85 2,500.50 0.0M
2025-08-14 2,502.00 2,509.12 2,502.00 2,507.23 0.0M
2025-08-13 2,481.50 2,486.50 2,481.50 2,485.47 0.1M
2025-08-12 2,463.03 2,514.97 2,463.03 2,467.00 0.0M
2025-08-11 2,458.03 2,504.97 2,455.80 2,455.80 0.0M
2025-08-08 2,448.00 2,469.97 2,447.00 2,448.80 0.0M
2025-08-07 2,449.40 2,477.97 2,434.94 2,440.50 0.0M
2025-08-06 2,433.00 2,479.97 2,432.90 2,435.07 0.0M
2025-08-05 2,448.00 2,448.00 2,431.80 2,440.41 0.0M
2025-08-04 2,423.00 2,460.60 2,423.00 2,460.60 0.0M
2025-08-01 2,403.43 2,428.00 2,403.43 2,426.44 0.1M
2025-07-31 2,463.54 2,463.54 2,450.00 2,451.00 0.0M
2025-07-30 2,459.04 2,463.00 2,454.85 2,462.15 0.1M
2025-07-29 2,490.00 2,490.00 2,452.85 2,452.85 0.0M
2025-07-28 2,499.97 2,499.97 2,458.42 2,459.40 0.5M
2025-07-25 2,470.00 2,490.70 2,438.74 2,438.99 0.0M
2025-07-24 2,502.58 2,502.58 2,438.75 2,438.75 0.0M
2025-07-23 2,437.55 2,440.00 2,397.03 2,439.30 0.0M
2025-07-22 2,428.89 2,429.58 2,428.89 2,429.58 0.0M
2025-07-21 2,427.00 2,486.97 2,427.00 2,430.50 0.0M
2025-07-18 2,430.00 2,464.97 2,420.00 2,430.00 0.0M
2025-07-17 2,436.00 2,438.43 2,435.62 2,435.62 0.0M
2025-07-16 2,425.00 2,466.97 2,371.03 2,421.00 0.0M
2025-07-15 2,427.00 2,435.00 2,422.00 2,426.94 0.0M
2025-07-14 2,423.86 2,426.00 2,421.60 2,422.87 0.6M
2025-07-11 2,413.61 2,414.50 2,406.95 2,406.95 0.0M
2025-07-10 2,418.71 2,422.45 2,418.29 2,420.63 0.0M
2025-07-09 2,398.00 2,414.40 2,398.00 2,414.23 0.0M
2025-07-08 2,408.76 2,409.10 2,394.48 2,394.48 0.0M
2025-07-07 2,415.00 2,415.00 2,396.70 2,397.59 0.1M
2025-07-03 2,421.32 2,422.60 2,398.00 2,398.00 0.0M
2025-07-02 2,413.83 2,420.32 2,413.83 2,420.32 0.1M
2025-07-01 2,412.00 2,412.00 2,391.03 2,410.62 0.1M
2025-06-30 2,417.14 2,418.00 2,404.53 2,415.59 0.1M
2025-06-27 2,416.46 2,417.71 2,404.00 2,410.37 0.2M
2025-06-26 2,404.86 2,406.85 2,400.60 2,406.00 0.0M
2025-06-25 2,401.15 2,424.97 2,366.00 2,388.95 0.0M
2025-06-24 2,401.34 2,407.40 2,401.34 2,405.05 0.1M
2025-06-23 2,375.01 2,408.26 2,375.00 2,387.34 0.0M
2025-06-20 2,373.00 2,380.00 2,367.88 2,377.00 0.0M
2025-06-18 2,362.00 2,373.00 2,361.35 2,370.00 0.0M
2025-06-17 2,367.27 2,368.00 2,360.18 2,360.18 0.0M
2025-06-16 2,370.00 2,380.80 2,369.22 2,380.80 0.0M
2025-06-13 2,386.00 2,386.00 2,370.00 2,370.50 0.0M
2025-06-12 2,370.25 2,424.97 2,370.25 2,398.53 0.0M
2025-06-11 2,406.00 2,436.97 2,385.00 2,394.00 0.0M
2025-06-10 2,404.85 2,408.81 2,404.85 2,406.50 0.0M
2025-06-09 2,396.50 2,426.98 2,396.50 2,400.88 0.0M
2025-06-06 2,405.00 2,405.00 2,405.00 2,405.00 0.0M
2025-06-05 2,400.00 2,401.03 2,400.00 2,401.03 0.0M
2025-06-04 2,400.00 2,410.50 2,400.00 2,403.80 0.0M
2025-06-03 2,394.19 2,410.00 2,394.19 2,400.92 0.0M
2025-06-02 2,369.38 2,391.20 2,369.38 2,391.20 0.1M
2025-05-30 2,391.75 2,404.00 2,384.06 2,404.00 0.0M
2025-05-29 2,398.48 2,444.77 2,385.59 2,404.18 0.0M
2025-05-28 2,400.00 2,438.37 2,395.00 2,400.43 0.0M
2025-05-27 2,375.50 2,398.97 2,375.00 2,394.20 0.0M
2025-05-26 2,365.00 2,365.00 2,348.00 2,348.00 0.0M
2025-05-23 2,354.06 2,409.97 2,351.50 2,354.98 0.0M
2025-05-22 2,368.62 2,378.54 2,368.62 2,378.54 0.0M
2025-05-21 2,400.00 2,401.85 2,376.74 2,376.74 0.0M
2025-05-20 2,393.70 2,396.98 2,392.40 2,392.98 0.0M
2025-05-19 2,402.56 2,407.90 2,399.00 2,401.31 0.0M
2025-05-16 2,411.00 2,413.35 2,408.65 2,413.35 0.0M
2025-05-15 2,383.00 2,450.97 2,383.00 2,450.97 0.0M
2025-05-14 2,380.00 2,425.67 2,373.28 2,381.25 0.0M
2025-05-13 2,429.00 2,438.39 2,383.00 2,383.00 0.0M
2025-05-12 2,386.37 2,441.97 2,333.62 2,389.58 0.0M
2025-05-09 2,325.00 2,325.00 2,319.96 2,321.53 0.0M
2025-05-08 2,330.00 2,350.97 2,316.00 2,330.86 0.0M
2025-05-07 2,325.90 2,325.90 2,304.05 2,323.45 0.1M
2025-05-06 2,343.20 2,346.20 2,331.00 2,333.00 0.0M
2025-05-05 2,340.00 2,385.97 2,340.00 2,349.64 0.0M
2025-05-02 2,341.00 2,370.47 2,340.00 2,341.22 0.0M
2025-04-30 2,272.74 2,295.47 2,250.03 2,284.00 0.0M
2025-04-29 2,278.00 2,293.21 2,278.00 2,293.21 0.0M
2025-04-28 2,265.10 2,285.00 2,265.10 2,277.00 0.0M
2025-04-25 2,275.20 2,275.20 2,263.85 2,269.25 0.0M
2025-04-24 2,307.97 2,307.97 2,258.60 2,266.29 0.0M
2025-04-23 2,237.00 2,244.00 2,224.00 2,231.00 0.0M
2025-04-22 2,186.00 2,223.97 2,180.00 2,202.01 0.0M
2025-04-21 2,204.55 2,204.55 2,141.00 2,159.16 0.0M
2025-04-16 2,238.90 2,248.97 2,170.05 2,245.00 0.0M
2025-04-15 2,266.00 2,266.00 2,259.00 2,265.35 0.0M
2025-04-14 2,263.90 2,278.00 2,263.90 2,271.06 0.2M
2025-04-11 2,233.95 2,266.60 2,229.53 2,265.69 0.3M
2025-04-10 2,293.19 2,293.19 2,216.50 2,238.00 0.4M
2025-04-09 2,177.10 2,279.80 2,175.23 2,277.24 0.0M
2025-04-08 2,145.61 2,180.00 2,136.00 2,136.29 0.0M
2025-04-07 2,152.00 2,180.00 2,140.00 2,156.40 0.0M
2025-04-04 2,261.00 2,261.00 2,171.10 2,178.52 0.1M
2025-04-03 2,300.00 2,310.10 2,249.15 2,252.10 0.1M
2025-04-02 2,388.51 2,394.00 2,388.51 2,392.30 0.0M
2025-04-01 2,365.00 2,369.01 2,365.00 2,369.01 0.0M
2025-03-31 2,347.50 2,382.57 2,347.50 2,382.57 0.1M
2025-03-28 2,379.96 2,379.96 2,369.95 2,370.96 0.0M
2025-03-27 2,392.33 2,429.97 2,392.33 2,412.00 0.0M
2025-03-26 2,404.07 2,405.38 2,382.63 2,384.18 0.2M
2025-03-25 2,405.10 2,405.31 2,405.10 2,405.31 0.0M
2025-03-24 2,406.65 2,406.65 2,406.65 2,406.65 0.0M
2025-03-21 2,381.53 2,385.93 2,374.00 2,385.00 0.0M
2025-03-20 2,394.67 2,394.67 2,377.00 2,378.88 0.1M
2025-03-19 2,351.00 2,383.84 2,351.00 2,369.01 0.0M
2025-03-18 2,362.00 2,362.00 2,345.08 2,345.41 0.0M
2025-03-14 2,320.00 2,345.50 2,320.00 2,343.18 0.0M
2025-03-13 2,324.14 2,324.14 2,311.00 2,311.07 0.1M
2025-03-12 2,348.40 2,360.00 2,348.40 2,352.95 0.1M
2025-03-11 2,360.63 2,369.42 2,338.80 2,357.27 0.1M
2025-03-10 2,373.70 2,373.70 2,362.83 2,368.34 0.0M
2025-03-07 2,405.40 2,420.70 2,390.00 2,410.80 0.0M
2025-03-06 2,424.00 2,439.54 2,399.47 2,409.75 0.0M
2025-03-05 2,442.00 2,442.00 2,429.00 2,433.00 0.0M
2025-03-04 2,435.01 2,487.00 2,435.01 2,464.00 0.0M
2025-03-03 2,478.30 2,478.30 2,478.30 2,478.30 0.0M
2025-02-28 2,460.00 2,464.00 2,454.00 2,457.77 0.1M
2025-02-27 2,482.12 2,482.12 2,457.47 2,457.47 0.0M
2025-02-26 2,502.97 2,504.00 2,470.00 2,475.13 0.0M
2025-02-25 2,481.00 2,490.00 2,455.00 2,481.60 0.0M
2025-02-24 2,500.00 2,500.32 2,480.00 2,480.00 0.0M
2025-02-21 2,502.00 2,508.90 2,480.05 2,480.05 0.0M
2025-02-20 2,523.00 2,544.97 2,464.91 2,512.10 0.0M
2025-02-19 2,518.00 2,538.10 2,518.00 2,531.08 0.0M
2025-02-18 2,512.00 2,514.50 2,509.00 2,509.00 0.0M
2025-02-17 2,523.05 2,550.00 2,523.05 2,550.00 0.0M
2025-02-14 2,511.00 2,511.00 2,507.80 2,507.80 0.0M
2025-02-13 2,510.00 2,522.70 2,492.03 2,522.70 0.0M
2025-02-12 2,498.00 2,511.80 2,497.90 2,509.43 0.0M
2025-02-11 2,599.00 2,599.00 2,509.11 2,515.62 0.0M
2025-02-10 2,490.64 2,522.68 2,490.64 2,520.03 0.0M
2025-02-07 2,502.35 2,502.35 2,497.00 2,497.00 0.0M
2025-02-06 2,502.40 2,502.40 2,492.59 2,492.59 0.0M
2025-02-05 2,509.65 2,509.65 2,490.00 2,504.40 0.1M
2025-02-04 2,500.00 2,500.00 2,465.50 2,493.00 0.1M
2025-01-31 2,530.00 2,530.00 2,520.00 2,522.50 0.0M
2025-01-30 2,484.00 2,523.97 2,476.53 2,498.67 0.0M
2025-01-29 2,501.90 2,501.90 2,480.10 2,480.10 0.1M
2025-01-28 2,490.00 2,496.25 2,490.00 2,496.25 0.0M
2025-01-27 2,473.94 2,494.60 2,473.35 2,488.00 0.1M
2025-01-24 2,463.50 2,473.94 2,463.50 2,473.94 0.0M
2025-01-23 2,485.00 2,485.00 2,471.80 2,471.82 0.0M
2025-01-22 2,495.50 2,498.00 2,485.84 2,485.84 0.0M
2025-01-21 2,494.00 2,494.00 2,494.00 2,494.00 0.0M
2025-01-20 2,448.62 2,448.62 2,448.62 2,448.62 0.0M
2025-01-17 2,476.00 2,489.40 2,476.00 2,488.44 0.1M
2025-01-16 2,471.10 2,499.96 2,425.03 2,471.80 0.0M
2025-01-15 2,424.70 2,431.21 2,418.00 2,431.21 0.1M
2025-01-14 2,420.20 2,420.20 2,390.00 2,396.80 0.0M
2025-01-13 2,403.00 2,403.00 2,399.00 2,402.60 0.0M
2025-01-10 2,411.50 2,420.00 2,411.50 2,412.18 0.6M
2025-01-09 2,409.05 2,409.05 2,409.05 2,409.05 0.0M
2025-01-08 2,391.82 2,413.20 2,391.82 2,413.20 0.0M
2025-01-07 2,408.00 2,411.71 2,404.20 2,411.00 0.0M
2025-01-06 2,445.35 2,445.35 2,423.15 2,423.15 0.0M
2025-01-03 2,437.00 2,450.36 2,437.00 2,448.50 0.0M
2025-01-02 2,454.59 2,454.59 2,407.63 2,414.88 0.0M