iShares NAFTRAC (NAFTRACISHRS)

NAFTRACISHRS
🏛️ México →
62.29
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
2022-12-30 49.05 49.05 48.30 48.39 1.6M
2022-12-29 49.75 50.23 49.46 49.53 1.0M
2022-12-28 50.88 51.31 49.52 49.71 4.9M
2022-12-27 50.60 51.25 50.60 50.83 4.4M
2022-12-26 51.25 51.25 50.60 50.60 0.0M
2022-12-23 50.39 51.05 50.39 50.90 7.1M
2022-12-22 50.58 50.58 49.91 50.33 1.3M
2022-12-21 50.29 51.01 50.29 50.75 3.9M
2022-12-20 50.19 50.60 50.19 50.41 2.3M
2022-12-19 50.02 50.30 49.82 50.20 1.7M
2022-12-16 49.55 49.95 49.43 49.87 1.5M
2022-12-15 50.28 50.28 49.51 49.60 5.5M
2022-12-14 50.79 50.89 50.09 50.28 2.1M
2022-12-13 50.70 51.30 50.41 50.52 3.5M
2022-12-09 51.29 51.29 50.66 50.70 0.5M
2022-12-08 51.20 51.55 51.00 51.35 3.2M
2022-12-07 51.35 51.58 50.98 51.01 1.8M
2022-12-06 50.75 51.70 50.75 51.30 4.9M
2022-12-05 51.11 51.11 50.75 50.84 1.3M
2022-12-02 51.26 51.69 51.18 51.23 8.0M
2022-12-01 51.79 51.82 51.07 51.46 14.6M
2022-11-30 50.43 51.79 50.24 51.66 9.2M
2022-11-29 51.00 51.20 50.10 50.23 6.7M
2022-11-28 51.84 52.13 51.05 51.13 2.8M
2022-11-25 51.88 51.91 51.50 51.84 0.7M
2022-11-24 52.00 52.00 51.70 51.80 0.2M
2022-11-23 52.04 52.33 51.77 52.07 7.6M
2022-11-22 51.71 52.45 51.70 51.82 1.9M
2022-11-18 51.62 52.00 51.34 51.62 4.8M
2022-11-17 51.18 51.50 51.18 51.42 3.2M
2022-11-16 51.57 51.66 51.42 51.55 4.4M
2022-11-15 52.28 52.45 51.35 51.62 5.7M
2022-11-14 51.80 51.99 51.55 51.72 10.1M
2022-11-11 51.08 52.02 51.07 51.94 2.6M
2022-11-10 51.18 51.54 50.85 50.98 2.9M
2022-11-09 50.90 51.14 50.34 50.46 2.3M
2022-11-08 50.79 51.00 50.45 50.81 6.0M
2022-11-07 51.14 51.38 50.47 50.71 7.3M
2022-11-04 50.91 51.10 50.66 51.07 7.6M
2022-11-03 50.77 50.77 49.38 50.14 1.9M
2022-11-01 49.80 50.80 49.80 50.73 7.6M
2022-10-31 48.84 49.85 48.84 49.71 3.8M
2022-10-28 48.58 48.99 48.40 48.91 3.6M
2022-10-27 49.21 49.23 48.69 48.73 3.6M
2022-10-26 48.63 49.30 48.50 49.22 8.3M
2022-10-25 47.66 48.59 47.59 48.51 4.3M
2022-10-24 47.13 47.85 46.99 47.68 3.9M
2022-10-21 46.26 47.11 46.26 47.07 6.3M
2022-10-20 46.12 46.44 46.00 46.22 3.3M
2022-10-19 46.21 46.37 45.99 46.13 2.4M
2022-10-18 46.46 46.69 46.06 46.20 2.7M
2022-10-17 45.70 46.36 45.70 46.15 2.8M
2022-10-14 45.76 45.89 45.33 45.38 1.8M
2022-10-13 45.00 45.96 45.00 45.73 4.6M
2022-10-12 45.40 46.00 45.37 45.64 1.8M
2022-10-11 45.34 46.16 45.00 45.69 6.6M
2022-10-10 45.64 45.96 45.34 45.39 2.0M
2022-10-07 45.97 45.97 45.62 45.67 2.1M
2022-10-06 45.86 46.57 45.86 46.30 7.1M
2022-10-05 45.84 45.92 45.49 45.77 2.6M
2022-10-04 45.87 46.07 45.52 46.02 2.7M
2022-10-03 44.80 45.39 44.68 45.34 5.4M
2022-09-30 45.15 45.15 44.52 44.56 1.4M
2022-09-29 45.17 45.50 44.92 45.15 12.4M
2022-09-28 45.04 45.66 44.95 45.47 14.6M
2022-09-27 45.20 45.53 45.14 45.22 3.5M
2022-09-26 45.76 45.77 45.00 45.02 1.4M
2022-09-23 46.47 46.47 45.29 45.61 2.4M
2022-09-22 47.10 47.10 46.40 46.53 4.9M
2022-09-21 47.11 47.65 47.07 47.24 1.5M
2022-09-20 47.14 47.46 46.60 47.24 2.0M
2022-09-19 46.50 47.01 46.49 46.95 24.8M
2022-09-15 46.97 47.20 46.82 46.96 19.2M
2022-09-14 47.24 47.43 46.96 46.98 1.3M
2022-09-13 47.75 47.94 47.16 47.20 5.4M
2022-09-12 47.55 48.12 47.55 48.02 2.5M
2022-09-09 46.70 47.26 46.57 47.22 2.2M
2022-09-08 46.25 46.55 46.11 46.45 1.5M
2022-09-07 45.94 46.38 45.70 46.26 5.7M
2022-09-06 46.13 46.35 45.88 46.09 7.2M
2022-09-05 45.64 46.25 45.50 45.88 0.3M
2022-09-02 45.55 46.36 45.55 46.08 3.5M
2022-09-01 45.11 45.91 44.70 45.62 6.8M
2022-08-31 46.19 46.19 45.05 45.15 6.8M
2022-08-30 46.54 46.56 45.88 46.14 5.0M
2022-08-29 47.15 47.15 46.50 46.51 3.8M
2022-08-26 47.75 47.83 47.20 47.21 5.9M
2022-08-25 47.51 48.00 47.51 47.91 3.6M
2022-08-24 47.70 48.15 47.41 47.48 3.2M
2022-08-23 47.87 48.15 47.71 47.93 2.4M
2022-08-22 48.11 48.38 47.80 47.96 2.1M
2022-08-19 48.38 48.56 48.38 48.43 1.0M
2022-08-18 48.46 48.75 48.28 48.68 0.9M
2022-08-17 48.64 48.73 48.40 48.70 1.2M
2022-08-16 48.84 48.97 48.53 48.74 3.3M
2022-08-15 48.67 48.88 48.48 48.64 1.3M
2022-08-12 48.35 48.87 48.35 48.80 5.3M
2022-08-11 47.77 48.48 47.76 48.39 4.1M
2022-08-10 47.33 48.26 47.33 47.80 12.7M
2022-08-09 47.33 47.36 47.06 47.25 2.6M
2022-08-08 47.00 47.38 46.95 47.33 5.3M
2022-08-05 46.38 47.00 46.26 46.68 4.2M
2022-08-04 47.02 47.80 46.51 46.89 4.5M
2022-08-03 46.99 47.05 46.75 46.95 2.8M
2022-08-02 47.46 47.46 46.62 46.88 13.3M
2022-08-01 48.17 48.37 47.30 47.34 3.3M
2022-07-29 48.20 48.31 48.03 48.13 4.9M
2022-07-28 46.82 48.13 46.82 48.06 9.7M
2022-07-27 46.50 46.88 46.17 46.82 7.9M
2022-07-26 47.11 47.19 46.52 46.66 3.7M
2022-07-25 47.23 47.59 47.15 47.19 5.0M
2022-07-22 47.45 47.45 47.18 47.27 2.4M
2022-07-21 47.04 47.45 46.75 47.40 14.0M
2022-07-20 47.29 47.35 46.96 47.11 4.5M
2022-07-19 47.19 47.46 46.89 47.22 3.1M
2022-07-18 47.09 47.48 46.89 46.96 2.3M
2022-07-15 46.91 47.15 46.80 47.10 4.8M
2022-07-14 47.25 47.25 46.66 46.74 3.3M
2022-07-13 47.55 47.70 46.90 47.52 2.8M
2022-07-12 47.50 47.80 47.40 47.61 2.2M
2022-07-11 47.41 47.64 47.19 47.38 1.8M
2022-07-08 47.04 47.67 46.94 47.61 4.3M
2022-07-07 47.79 47.98 47.29 47.37 1.8M
2022-07-06 47.70 47.78 47.31 47.72 1.8M
2022-07-05 47.62 47.62 46.98 47.50 3.9M
2022-07-04 48.33 48.48 48.00 48.07 0.8M
2022-07-01 47.49 47.88 47.17 47.75 5.3M
2022-06-30 47.72 47.95 47.20 47.53 3.8M
2022-06-29 48.40 48.47 47.94 48.03 6.1M
2022-06-28 48.89 48.89 48.00 48.41 2.9M
2022-06-27 48.28 48.85 48.09 48.72 5.2M
2022-06-24 46.99 48.34 46.99 48.18 6.3M
2022-06-23 47.60 47.60 47.00 47.10 3.3M
2022-06-22 48.17 48.17 47.50 47.56 7.8M
2022-06-21 48.24 48.76 48.24 48.59 7.3M
2022-06-20 48.80 48.80 48.18 48.29 0.8M
2022-06-17 48.32 48.57 47.92 48.44 3.7M
2022-06-16 48.78 48.78 47.75 47.97 3.4M
2022-06-15 49.08 49.08 48.64 48.78 5.2M
2022-06-14 48.82 49.02 48.50 48.60 5.3M
2022-06-13 48.30 49.08 48.12 48.87 8.3M
2022-06-10 49.25 49.34 48.85 48.93 4.7M
2022-06-09 49.95 50.38 49.65 49.72 4.4M
2022-06-08 50.35 50.62 50.07 50.20 3.2M
2022-06-07 50.20 50.58 49.89 50.54 4.2M
2022-06-06 51.11 51.52 50.39 50.48 2.4M
2022-06-03 50.98 51.19 50.92 51.08 1.7M
2022-06-02 51.72 51.73 51.08 51.38 2.8M
2022-06-01 52.10 52.10 51.68 51.91 5.6M
2022-05-31 53.18 53.18 51.70 52.07 9.0M
2022-05-30 52.90 53.15 52.10 52.49 6.5M
2022-05-27 52.37 52.84 52.26 52.76 2.7M
2022-05-26 51.76 52.54 51.76 52.37 3.8M
2022-05-25 51.51 52.22 51.51 51.94 4.4M
2022-05-24 51.00 51.58 51.00 51.52 3.2M
2022-05-23 52.10 52.15 51.54 51.56 1.6M
2022-05-20 51.87 52.06 51.56 51.75 3.9M
2022-05-19 50.29 51.82 50.29 51.47 13.5M
2022-05-18 51.58 51.58 50.21 50.56 21.7M
2022-05-17 51.15 51.80 50.93 51.62 10.1M
2022-05-16 49.72 50.94 49.72 50.73 9.3M
2022-05-13 49.74 49.97 49.46 49.81 12.2M
2022-05-12 49.11 49.96 49.00 49.55 17.8M
2022-05-11 49.26 49.71 49.20 49.40 13.7M
2022-05-10 49.50 49.57 49.15 49.23 16.0M
2022-05-09 49.43 49.52 48.86 49.16 11.2M
2022-05-06 50.44 50.52 49.60 49.70 6.1M
2022-05-05 51.20 51.28 50.50 50.60 7.0M
2022-05-04 51.00 51.56 50.65 51.46 8.3M
2022-05-03 51.85 51.85 51.04 51.12 4.9M
2022-05-02 51.15 51.95 51.02 51.90 7.5M
2022-04-29 52.70 52.82 51.30 51.39 11.0M
2022-04-28 53.06 53.06 51.66 52.56 6.1M
2022-04-27 52.57 52.68 52.28 52.36 2.8M
2022-04-26 52.79 52.90 52.44 52.56 2.2M
2022-04-25 53.00 53.00 52.55 52.80 2.7M
2022-04-22 53.50 53.58 53.05 53.22 5.3M
2022-04-21 54.15 54.26 53.14 53.30 2.8M
2022-04-20 54.78 54.78 53.81 53.85 6.7M
2022-04-19 54.39 54.73 54.30 54.63 4.5M
2022-04-18 54.20 54.64 54.07 54.15 10.6M
2022-04-13 54.01 54.47 53.79 54.20 8.2M
2022-04-12 54.54 54.66 53.79 53.89 4.1M
2022-04-11 54.51 54.67 54.27 54.50 3.5M
2022-04-08 55.22 55.26 54.58 54.69 5.4M
2022-04-07 55.20 55.59 55.14 55.25 3.0M
2022-04-06 55.33 55.78 55.26 55.40 3.7M
2022-04-05 56.02 56.08 55.35 55.48 16.8M
2022-04-04 56.56 56.69 56.11 56.25 8.7M
2022-04-01 56.45 57.00 56.26 56.56 8.7M
2022-03-31 56.21 56.66 56.07 56.49 6.1M
2022-03-30 56.00 56.19 55.50 55.76 7.8M
2022-03-29 55.75 56.23 55.65 56.10 14.2M
2022-03-28 55.50 55.90 55.43 55.82 10.6M
2022-03-25 55.63 55.73 55.11 55.47 6.2M
2022-03-24 55.47 55.99 55.21 55.87 6.3M
2022-03-23 55.93 55.93 55.10 55.23 7.1M
2022-03-22 55.61 56.00 55.48 55.85 6.4M
2022-03-18 54.25 55.81 54.00 55.50 19.9M
2022-03-17 53.56 54.56 53.50 54.51 10.8M
2022-03-16 53.50 53.98 53.09 53.52 9.7M
2022-03-15 52.78 53.30 52.65 53.08 5.0M
2022-03-14 53.52 53.71 52.59 52.87 2.1M
2022-03-11 53.55 53.89 53.27 53.35 1.5M
2022-03-10 53.85 54.05 53.35 53.46 3.2M
2022-03-09 53.59 54.03 53.39 53.97 3.5M
2022-03-08 52.46 53.60 52.17 53.33 8.1M
2022-03-07 53.15 53.26 52.01 52.37 5.1M
2022-03-04 53.37 53.48 52.80 53.40 4.9M
2022-03-03 53.50 54.10 53.30 53.59 12.9M
2022-03-02 53.47 53.75 53.18 53.40 13.3M
2022-03-01 53.40 53.87 52.84 53.12 12.8M
2022-02-28 52.19 53.54 52.00 53.39 5.7M
2022-02-25 51.86 52.56 51.63 52.53 2.6M
2022-02-24 50.37 51.60 50.08 51.45 22.4M
2022-02-23 52.47 52.47 51.25 51.32 6.3M
2022-02-22 51.81 52.65 51.81 52.60 10.3M
2022-02-21 52.15 52.25 51.40 52.00 0.8M
2022-02-18 52.65 52.77 52.25 52.30 2.9M
2022-02-17 53.45 53.61 52.58 52.70 3.9M
2022-02-16 53.15 53.88 52.98 53.65 3.9M
2022-02-15 52.35 53.52 52.35 53.20 5.4M
2022-02-14 53.01 53.01 52.12 52.28 9.4M
2022-02-11 52.59 53.61 52.57 53.19 4.5M
2022-02-10 52.40 52.90 52.36 52.59 2.6M
2022-02-09 52.30 52.81 52.30 52.74 5.0M
2022-02-08 51.24 52.30 51.11 52.25 2.7M
2022-02-04 51.11 51.43 50.95 51.21 2.8M
2022-02-03 51.68 51.68 51.10 51.17 8.4M
2022-02-02 51.80 52.09 51.73 52.01 4.1M
2022-02-01 51.49 51.87 51.33 51.82 5.8M
2022-01-31 50.74 51.58 50.72 51.36 5.9M
2022-01-28 50.53 50.89 50.11 50.72 13.6M
2022-01-27 51.26 51.30 50.40 50.44 7.6M
2022-01-26 51.70 51.70 51.05 51.14 4.3M
2022-01-25 50.65 51.40 50.13 51.23 18.3M
2022-01-24 51.25 51.25 49.80 51.03 15.1M
2022-01-21 52.50 52.51 51.50 51.72 6.8M
2022-01-20 53.16 53.16 52.58 52.61 3.6M
2022-01-19 53.88 53.88 52.80 52.98 8.1M
2022-01-18 54.20 54.20 53.30 53.32 2.4M
2022-01-17 54.00 54.35 53.99 53.99 0.3M
2022-01-14 53.96 53.96 53.56 53.83 3.1M
2022-01-13 54.02 54.17 53.91 54.01 1.9M
2022-01-12 53.40 54.12 53.35 54.05 3.8M
2022-01-11 52.97 53.20 52.91 53.17 2.2M
2022-01-10 53.32 53.32 52.88 52.91 3.1M
2022-01-07 53.04 53.38 53.01 53.28 0.5M
2022-01-06 53.21 53.28 52.87 53.18 2.3M
2022-01-05 53.10 53.33 53.02 53.14 1.6M
2022-01-04 53.08 53.45 52.99 53.10 3.0M
2022-01-03 53.51 53.67 53.03 53.07 1.0M