iShares MSCI United Kingdom ETF

EWU
🏛️ México →
764.80
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
2025-09-26 758.00 764.80 758.00 764.80 0.0M
2025-09-23 762.00 762.00 760.77 760.77 0.0M
2025-09-22 766.00 766.00 765.00 765.00 0.0M
2025-09-17 766.82 766.82 765.50 765.50 0.1M
2025-09-12 772.93 773.00 772.93 773.00 0.1M
2025-09-10 776.00 776.00 776.00 776.00 0.0M
2025-09-09 777.50 777.50 777.50 777.50 0.0M
2025-09-08 775.00 777.00 774.97 776.65 0.1M
2025-09-04 774.80 774.80 774.80 774.80 0.0M
2025-09-03 769.65 780.00 769.65 780.00 0.0M
2025-08-29 780.00 780.00 780.00 780.00 0.0M
2025-08-27 780.00 780.00 780.00 780.00 0.0M
2025-08-25 781.70 781.70 778.95 781.00 0.0M
2025-08-22 782.00 782.00 781.70 781.70 0.0M
2025-08-21 781.73 781.73 781.73 781.73 0.0M
2025-08-19 776.86 776.86 776.86 776.86 0.0M
2025-08-18 780.80 780.80 774.00 774.00 0.0M
2025-08-15 775.68 775.68 775.68 775.68 0.0M
2025-08-14 779.50 783.00 779.50 779.81 0.0M
2025-08-13 769.94 769.94 769.94 769.94 0.1M
2025-08-12 760.36 761.00 760.36 761.00 0.0M
2025-08-08 740.00 751.50 740.00 751.50 0.0M
2025-08-05 759.05 759.05 759.05 759.05 0.0M
2025-08-04 752.50 752.50 752.50 752.50 0.0M
2025-08-01 750.98 755.00 750.98 755.00 0.0M
2025-07-31 752.66 752.66 750.00 750.00 0.0M
2025-07-29 758.00 758.00 755.97 755.97 0.0M
2025-07-28 752.94 752.94 752.94 752.94 0.5M
2025-07-25 750.00 753.00 750.00 753.00 0.0M
2025-07-24 756.80 756.80 756.80 756.80 0.0M
2025-07-23 763.00 763.00 763.00 763.00 0.0M
2025-07-21 747.50 747.50 747.01 747.01 0.0M
2025-07-15 746.00 746.00 746.00 746.00 0.0M
2025-07-14 758.00 758.00 758.00 758.00 0.0M
2025-07-11 745.00 745.00 745.00 745.00 0.0M
2025-07-09 742.00 742.00 742.00 742.00 0.0M
2025-07-08 742.00 742.00 742.00 742.00 0.0M
2025-07-07 741.16 741.16 737.61 737.61 0.0M
2025-07-02 742.03 753.00 742.03 753.00 2.0M
2025-07-01 751.00 751.00 751.00 751.00 0.0M
2025-06-27 751.00 751.00 751.00 751.00 0.0M
2025-06-26 750.35 751.00 746.20 751.00 0.2M
2025-06-25 743.70 743.70 741.00 741.00 0.1M
2025-06-24 750.20 750.80 749.82 750.80 0.0M
2025-06-23 746.00 746.00 746.00 746.00 0.0M
2025-06-20 746.00 746.00 746.00 746.00 0.0M
2025-06-17 752.00 752.00 747.40 747.40 0.0M
2025-06-13 775.00 775.00 766.00 766.00 0.0M
2025-06-11 772.00 772.00 772.00 772.00 0.0M
2025-06-05 774.00 774.00 774.00 774.00 0.0M
2025-06-04 771.23 771.23 771.00 771.00 0.0M
2025-05-30 830.59 885.25 830.59 885.25 0.0M
2025-05-28 772.00 772.00 772.00 772.00 0.0M
2025-05-22 764.50 764.50 761.00 764.23 0.0M
2025-05-21 765.11 765.11 765.00 765.00 0.0M
2025-05-20 762.05 762.05 762.05 762.05 0.0M
2025-05-19 758.60 758.60 758.60 758.60 0.0M
2025-05-16 764.00 764.00 756.00 757.00 0.0M
2025-05-14 745.00 745.00 741.03 741.03 0.0M
2025-05-13 742.00 746.20 742.00 746.20 0.0M
2025-05-12 746.00 749.00 746.00 748.99 0.0M
2025-05-09 745.00 745.00 745.00 745.00 0.0M
2025-05-08 750.00 750.00 744.80 744.80 0.0M
2025-05-07 761.00 761.00 755.00 755.00 0.0M
2025-05-02 756.79 756.79 756.79 756.79 0.0M
2025-04-30 745.00 746.04 745.00 746.04 0.0M
2025-04-29 753.00 753.00 753.00 753.00 0.0M
2025-04-28 745.50 745.50 745.50 745.50 0.0M
2025-04-23 740.00 740.00 740.00 740.00 0.0M
2025-04-22 736.00 740.25 736.00 740.13 0.0M
2025-04-16 734.39 734.39 734.39 734.39 0.1M
2025-04-15 732.11 732.11 732.11 732.11 0.0M
2025-04-14 723.55 723.55 723.55 723.55 0.0M
2025-04-10 706.17 710.71 706.17 710.71 0.0M
2025-04-07 693.03 699.99 684.50 695.00 0.0M
2025-04-04 714.00 714.00 714.00 714.00 0.0M
2025-04-03 755.00 755.00 742.57 742.57 0.0M
2025-04-02 771.00 771.00 771.00 771.00 0.0M
2025-03-31 770.68 770.99 764.00 770.99 0.0M
2025-03-27 810.00 810.00 761.00 810.00 0.0M
2025-03-26 760.00 790.00 760.00 775.00 0.0M
2025-03-25 756.00 756.00 756.00 756.00 0.0M
2025-03-24 750.00 753.06 750.00 753.06 0.0M
2025-03-21 758.00 758.00 758.00 758.00 0.0M
2025-03-20 761.15 761.15 761.15 761.15 0.0M
2025-03-19 761.11 761.11 761.11 761.11 0.0M
2025-03-14 746.51 748.95 746.51 748.95 0.0M
2025-03-12 755.00 755.00 750.65 750.65 0.0M
2025-03-11 747.33 747.78 747.33 747.78 0.0M
2025-03-10 755.00 758.00 754.53 754.53 0.0M
2025-03-06 779.00 779.00 761.00 761.00 0.0M
2025-03-05 772.24 772.24 772.24 772.24 0.0M
2025-03-04 779.00 779.00 779.00 779.00 0.0M
2025-03-03 770.00 786.00 770.00 786.00 0.0M
2025-02-26 750.00 750.00 750.00 750.00 0.0M
2025-02-25 754.00 755.00 754.00 755.00 0.0M
2025-02-21 741.70 741.90 741.37 741.37 0.0M
2025-02-20 745.50 745.50 742.80 742.80 2.0M
2025-02-19 745.26 748.12 745.26 747.95 0.1M
2025-02-18 748.00 748.00 748.00 748.00 0.0M
2025-02-14 743.85 743.85 743.85 743.85 0.0M
2025-02-13 749.88 749.88 749.88 749.88 0.0M
2025-02-11 744.00 744.00 744.00 744.00 0.0M
2025-02-06 736.02 736.02 736.02 736.02 0.0M
2025-02-04 730.00 730.00 730.00 730.00 0.0M
2025-01-30 733.00 733.00 732.00 732.00 0.0M
2025-01-29 730.53 730.53 725.32 725.32 0.0M
2025-01-28 729.00 729.00 726.41 726.41 0.0M
2025-01-27 730.27 731.30 730.27 731.30 0.0M
2025-01-24 714.53 714.53 714.53 714.53 0.0M
2025-01-23 715.66 716.00 713.06 716.00 0.0M
2025-01-22 721.50 721.50 721.50 721.50 0.0M
2025-01-16 697.00 713.00 697.00 712.85 0.0M
2025-01-15 692.90 693.07 692.50 693.07 0.0M
2025-01-14 682.30 686.00 682.30 686.00 0.0M
2025-01-13 697.00 697.00 690.66 690.66 0.0M
2025-01-10 694.00 695.21 692.50 692.50 0.0M
2025-01-08 692.80 692.80 688.40 688.40 0.0M
2025-01-07 694.15 694.30 692.80 694.00 0.0M
2025-01-03 699.68 699.68 699.68 699.68 0.0M