iShares MSCI Canada ETF

EWC
🏛️ México →
937.42
Última Actualización: 2025-09-25
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
2021-12-31 783.50 787.05 783.50 787.05 0.0M
2021-12-29 800.00 800.00 787.00 787.00 0.0M
2021-12-27 787.00 787.71 787.00 787.71 0.0M
2021-12-23 781.00 781.00 781.00 781.00 0.0M
2021-12-22 777.00 777.00 776.50 776.50 0.0M
2021-12-20 765.00 765.00 752.00 752.00 0.0M
2021-12-16 779.00 779.00 779.00 779.00 0.0M
2021-12-15 777.50 782.00 774.35 782.00 0.0M
2021-12-14 779.96 779.96 779.96 779.96 0.0M
2021-12-13 776.86 776.86 759.82 759.82 0.0M
2021-12-10 794.00 794.00 794.00 794.00 0.0M
2021-12-09 800.00 800.00 798.90 798.90 0.0M
2021-12-08 813.32 813.32 813.32 813.32 0.0M
2021-12-07 813.32 813.32 813.32 813.32 0.0M
2021-12-06 800.00 802.00 800.00 802.00 0.0M
2021-12-03 791.40 792.15 791.40 792.15 0.0M
2021-12-02 793.21 812.69 793.21 812.69 0.1M
2021-12-01 804.23 804.23 801.00 801.00 0.0M
2021-11-30 800.00 805.00 800.00 805.00 0.0M
2021-11-29 830.50 832.30 830.50 832.30 0.0M
2021-11-26 837.20 845.00 831.23 845.00 0.0M
2021-11-24 839.49 840.74 839.49 840.74 0.1M
2021-11-23 821.00 821.00 821.00 821.00 0.0M
2021-11-22 820.00 820.00 817.50 818.40 0.0M
2021-11-18 825.00 825.00 820.56 820.56 0.0M
2021-11-17 825.00 825.00 820.00 825.00 0.0M
2021-11-16 833.00 833.00 831.93 831.93 0.0M
2021-11-12 820.00 821.00 820.00 821.00 0.0M
2021-11-11 809.00 814.87 808.97 814.87 0.0M
2021-11-10 815.89 815.89 813.17 813.17 0.0M
2021-11-08 810.00 810.00 809.00 809.14 0.0M
2021-11-05 821.00 821.00 805.00 805.00 0.0M
2021-11-03 828.00 828.00 821.00 821.00 0.0M
2021-11-01 827.15 827.15 827.15 827.15 0.0M
2021-10-29 809.30 809.30 809.30 809.30 0.0M
2021-10-27 787.00 787.00 787.00 787.00 0.0M
2021-10-26 799.02 799.02 799.02 799.02 0.0M
2021-10-25 800.00 800.00 799.60 799.60 0.0M
2021-10-21 804.00 804.00 802.44 802.55 0.0M
2021-10-20 798.14 798.14 798.14 798.14 0.1M
2021-10-18 794.92 794.93 794.92 794.93 0.0M
2021-10-14 797.38 798.56 797.38 797.48 0.0M
2021-10-12 785.70 785.70 784.00 784.00 0.0M
2021-10-08 782.48 782.48 782.09 782.09 0.0M
2021-10-07 771.24 780.79 771.24 780.79 0.0M
2021-10-05 760.75 760.75 760.36 760.36 0.0M
2021-10-04 756.60 756.60 748.47 748.47 0.0M
2021-10-01 749.00 749.00 749.00 749.00 0.0M
2021-09-30 747.00 747.00 746.00 746.00 0.0M
2021-09-28 742.00 744.91 742.00 744.91 0.0M
2021-09-27 748.64 748.64 748.64 748.64 0.0M
2021-09-21 733.00 733.00 733.00 733.00 0.0M
2021-09-17 745.21 745.21 745.21 745.21 0.0M
2021-09-15 745.21 745.21 745.21 745.21 0.0M
2021-09-13 742.96 742.96 742.96 742.96 0.0M
2021-09-10 743.00 743.00 743.00 743.00 0.0M
2021-09-09 744.00 745.00 744.00 745.00 0.0M
2021-09-08 747.73 747.73 747.73 747.73 0.0M
2021-09-07 755.30 755.30 752.00 752.00 0.0M
2021-09-03 760.00 760.00 758.00 758.00 0.0M
2021-08-31 755.01 755.01 752.00 752.40 0.0M
2021-08-30 762.01 762.01 755.00 755.00 0.0M
2021-08-26 759.00 760.00 759.00 759.70 0.0M
2021-08-25 759.66 762.00 759.66 762.00 0.0M
2021-08-24 745.10 745.10 745.10 745.10 0.0M
2021-08-20 743.00 745.00 743.00 745.00 0.0M
2021-08-19 736.20 736.20 728.00 728.00 0.0M
2021-08-17 743.00 743.00 743.00 743.00 0.0M
2021-08-16 741.77 741.77 741.77 741.77 0.0M
2021-08-13 749.60 749.60 749.00 749.00 0.0M
2021-08-12 749.27 749.27 749.27 749.27 0.0M
2021-08-10 754.60 754.60 754.60 754.60 0.0M
2021-08-06 752.30 752.30 752.30 752.30 0.0M
2021-08-05 748.91 748.91 746.13 746.13 0.1M
2021-08-04 742.56 742.56 742.56 742.56 0.0M
2021-07-30 770.00 770.00 770.00 770.00 0.0M
2021-07-29 744.13 744.13 744.13 744.13 0.0M
2021-07-28 738.60 738.60 738.60 738.60 0.0M
2021-07-27 742.00 742.00 733.50 733.50 0.0M
2021-07-26 739.21 739.21 739.21 739.21 0.0M
2021-07-22 693.16 738.66 693.16 738.66 0.0M
2021-07-16 745.00 745.00 745.00 745.00 0.0M
2021-07-13 742.50 742.50 742.50 742.50 0.0M
2021-07-12 740.93 740.93 740.93 740.93 0.0M
2021-07-09 737.00 737.00 737.00 737.00 0.0M
2021-07-08 740.28 740.28 740.28 740.28 0.0M
2021-07-07 752.67 752.67 746.80 746.80 0.0M
2021-07-02 755.00 755.00 748.00 752.67 0.0M
2021-06-30 742.80 742.80 742.80 742.80 0.0M
2021-06-29 741.90 741.90 740.30 740.30 0.0M
2021-06-28 741.90 741.90 741.90 741.90 0.0M
2021-06-25 749.30 749.30 749.30 749.30 0.0M
2021-06-24 753.00 754.17 746.70 749.00 0.0M
2021-06-23 763.00 763.00 763.00 763.00 0.0M
2021-06-22 768.51 769.00 768.51 769.00 0.0M
2021-06-18 764.15 764.15 764.15 764.15 0.0M
2021-06-17 765.75 765.75 764.50 764.50 0.0M
2021-06-16 765.75 765.75 765.75 765.75 0.0M
2021-06-15 763.08 763.08 763.08 763.08 0.0M
2021-06-14 753.00 753.00 753.00 753.00 0.0M
2021-06-11 755.00 755.00 752.80 752.80 0.0M
2021-06-09 760.00 760.00 750.18 750.18 0.0M
2021-06-04 766.00 766.00 766.00 766.00 0.0M
2021-06-03 766.50 766.50 766.50 766.50 0.0M
2021-06-02 761.00 761.00 761.00 761.00 0.0M
2021-06-01 760.60 760.60 760.60 760.60 0.0M
2021-05-28 756.00 756.00 750.00 750.00 0.0M
2021-05-27 757.52 764.78 757.52 764.78 0.0M
2021-05-26 743.00 750.00 743.00 750.00 0.0M
2021-05-24 747.50 747.50 747.50 747.50 0.0M
2021-05-21 743.92 743.92 743.92 743.92 0.0M
2021-05-20 745.00 745.00 745.00 745.00 0.0M
2021-05-19 733.00 733.00 733.00 733.00 0.0M
2021-05-18 745.00 745.00 745.00 745.00 0.0M
2021-05-13 732.00 732.00 723.50 723.50 0.7M
2021-05-12 731.00 731.00 729.00 729.00 0.0M
2021-05-11 723.00 731.10 723.00 726.00 0.0M
2021-05-04 720.00 723.00 720.00 723.00 0.0M
2021-05-03 719.00 719.00 719.00 719.00 0.0M
2021-04-30 721.03 721.03 721.03 721.03 0.0M
2021-04-29 720.00 720.00 719.53 719.53 0.0M
2021-04-28 716.35 720.73 716.35 716.35 0.0M
2021-04-27 710.00 711.30 709.00 709.00 0.0M
2021-04-26 701.85 701.85 700.40 700.40 0.0M
2021-04-23 692.00 692.00 692.00 692.00 0.0M
2021-04-21 688.81 688.81 688.81 688.81 0.0M
2021-04-16 708.00 708.00 707.00 707.38 0.0M
2021-04-14 716.30 716.30 716.30 716.30 0.0M
2021-04-13 703.50 705.62 703.50 705.62 0.1M
2021-04-09 701.50 701.50 701.50 701.50 0.0M
2021-04-08 700.50 700.50 700.50 700.50 0.0M
2021-04-07 699.00 705.00 699.00 705.00 0.0M
2021-03-31 699.00 699.00 699.00 699.00 0.0M
2021-03-26 701.23 701.23 701.23 701.23 0.0M
2021-03-25 700.28 700.28 700.28 700.28 0.1M
2021-03-24 710.00 711.00 700.10 709.00 0.1M
2021-03-22 725.90 725.90 725.90 725.90 0.0M
2021-03-19 683.10 683.10 683.10 683.10 0.0M
2021-03-18 705.00 705.00 705.00 705.00 0.0M
2021-03-17 721.00 721.00 721.00 721.00 0.0M
2021-03-16 715.00 715.00 715.00 715.00 0.0M
2021-03-11 706.42 706.42 706.42 706.42 0.1M
2021-03-09 741.00 741.00 741.00 741.00 0.0M
2021-03-08 718.00 718.00 718.00 718.00 0.0M
2021-03-04 688.00 688.00 685.00 685.00 0.0M
2021-03-01 679.00 682.00 679.00 682.00 0.0M
2021-02-26 677.00 677.00 677.00 677.00 0.0M
2021-02-25 694.15 694.15 694.15 694.15 0.0M
2021-02-23 683.50 683.50 683.50 683.50 0.0M
2021-02-22 687.00 687.00 687.00 687.00 0.0M
2021-02-18 665.00 665.00 665.00 665.00 0.0M
2021-02-16 670.88 670.88 668.00 668.00 0.0M
2021-02-12 653.85 653.85 653.85 653.85 0.0M
2021-02-11 650.00 653.85 650.00 653.85 0.0M
2021-02-04 640.00 640.00 640.00 640.00 0.0M
2021-02-03 638.33 638.33 638.33 638.33 0.0M
2021-01-21 633.00 633.00 633.00 633.00 0.0M
2021-01-20 628.82 628.82 628.82 628.82 0.0M
2021-01-19 626.00 626.50 626.00 626.50 0.0M
2021-01-11 640.00 640.00 623.00 623.00 0.0M
2021-01-08 642.00 642.00 640.92 640.92 0.0M
2021-01-07 637.00 637.00 637.00 637.00 0.0M