iShares S&P 500 Value ETF

IVE
🏛️ México →
3,780.00
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
2021-12-29 3,276.59 3,276.59 3,228.00 3,228.50 0.0M
2021-12-28 3,233.40 3,233.40 3,233.40 3,233.40 0.0M
2021-12-24 3,190.00 3,190.00 3,190.00 3,190.00 0.0M
2021-12-23 3,197.50 3,197.50 3,197.50 3,197.50 0.0M
2021-12-22 3,178.00 3,178.00 3,178.00 3,178.00 0.0M
2021-12-16 3,230.00 3,230.00 3,230.00 3,230.00 0.0M
2021-12-15 3,228.50 3,228.50 3,228.50 3,228.50 0.0M
2021-12-10 3,188.00 3,188.00 3,188.00 3,188.00 0.0M
2021-12-08 3,187.40 3,187.40 3,187.40 3,187.40 0.0M
2021-12-07 3,218.00 3,218.00 3,218.00 3,218.00 0.0M
2021-12-06 3,214.30 3,214.30 3,214.30 3,214.30 0.0M
2021-12-03 3,185.41 3,185.41 3,185.41 3,185.41 0.0M
2021-12-02 3,140.66 3,167.90 3,140.66 3,167.90 0.0M
2021-11-30 3,236.39 3,236.39 3,236.39 3,236.39 0.0M
2021-11-29 3,255.00 3,272.50 3,255.00 3,272.50 0.0M
2021-11-26 3,266.00 3,266.00 3,260.00 3,260.00 0.0M
2021-11-22 3,221.00 3,221.00 3,221.00 3,221.00 0.0M
2021-11-18 3,177.31 3,177.31 3,177.31 3,177.31 0.0M
2021-11-17 3,170.00 3,170.00 3,170.00 3,170.00 0.0M
2021-11-16 3,209.00 3,209.00 3,200.40 3,200.56 0.0M
2021-11-09 3,136.00 3,137.00 3,136.00 3,137.00 0.0M
2021-11-05 3,138.10 3,138.10 3,138.10 3,138.10 0.0M
2021-11-04 3,144.00 3,148.30 3,144.00 3,148.30 0.0M
2021-11-03 3,188.00 3,188.00 3,178.00 3,178.00 0.0M
2021-11-01 3,176.70 3,178.60 3,176.70 3,178.60 0.0M
2021-10-27 3,080.00 3,088.00 3,080.00 3,088.00 0.0M
2021-10-26 3,100.00 3,104.80 3,100.00 3,104.80 0.0M
2021-10-22 3,094.00 3,095.00 3,094.00 3,095.00 0.0M
2021-10-21 3,099.60 3,099.60 3,099.60 3,099.60 0.0M
2021-10-20 3,091.60 3,091.60 3,091.60 3,091.60 0.0M
2021-10-19 3,063.54 3,071.00 3,063.54 3,071.00 0.0M
2021-10-18 3,070.00 3,070.00 3,070.00 3,070.00 0.0M
2021-10-15 3,095.00 3,095.00 3,073.00 3,073.00 0.0M
2021-10-14 3,087.00 3,087.00 3,072.00 3,072.00 0.0M
2021-10-13 3,070.00 3,070.00 3,039.00 3,039.00 0.0M
2021-10-12 3,070.00 3,077.20 3,067.00 3,067.00 0.0M
2021-10-11 3,093.40 3,093.40 3,093.40 3,093.40 0.0M
2021-10-06 3,010.00 3,010.00 3,010.00 3,010.00 0.0M
2021-10-04 3,012.00 3,012.00 3,008.00 3,008.00 0.0M
2021-10-01 2,999.00 3,007.00 2,999.00 3,007.00 0.0M
2021-09-24 2,991.34 2,991.34 2,991.34 2,991.34 0.0M
2021-09-21 2,925.00 2,940.00 2,925.00 2,935.00 0.0M
2021-09-20 2,917.00 2,917.00 2,917.00 2,917.00 0.0M
2021-09-14 2,957.00 2,957.00 2,957.00 2,957.00 0.0M
2021-09-09 2,993.00 2,993.00 2,993.00 2,993.00 0.0M
2021-09-08 2,990.00 2,990.00 2,990.00 2,990.00 0.0M
2021-09-07 2,980.00 2,990.00 2,980.00 2,990.00 0.0M
2021-09-03 3,008.00 3,008.00 3,008.00 3,008.00 0.0M
2021-08-31 3,039.00 3,040.20 3,033.20 3,033.20 0.0M
2021-08-30 3,045.00 3,045.00 3,045.00 3,045.00 0.0M
2021-08-27 3,050.00 3,069.70 3,050.00 3,069.70 0.0M
2021-08-26 3,049.00 3,099.59 3,049.00 3,063.00 0.0M
2021-08-24 3,067.00 3,067.00 3,052.30 3,052.30 0.0M
2021-08-23 3,065.80 3,065.80 3,061.90 3,061.90 0.0M
2021-08-18 3,010.40 3,010.40 3,002.84 3,002.84 0.0M
2021-08-17 3,013.00 3,013.00 3,008.55 3,008.55 0.0M
2021-08-16 3,000.00 3,015.00 3,000.00 3,015.00 0.0M
2021-08-10 3,012.35 3,033.00 3,012.35 3,028.00 0.0M
2021-08-09 3,012.35 3,012.35 3,012.35 3,012.35 0.0M
2021-08-06 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-08-05 2,970.00 2,970.00 2,958.00 2,958.00 0.0M
2021-08-04 2,966.00 2,980.00 2,965.70 2,965.70 0.0M
2021-08-03 2,967.00 2,974.30 2,790.00 2,974.30 0.0M
2021-07-30 2,966.00 2,966.00 2,966.00 2,966.00 0.0M
2021-07-29 2,972.20 2,972.20 2,970.10 2,970.10 0.0M
2021-07-28 2,966.20 2,966.20 2,966.20 2,966.20 0.0M
2021-07-26 2,961.55 2,961.55 2,961.55 2,961.55 0.0M
2021-07-23 2,958.22 2,958.22 2,958.22 2,958.22 0.0M
2021-07-22 2,959.00 2,959.70 2,959.00 2,959.70 0.0M
2021-07-21 2,975.33 3,020.78 2,975.33 2,985.00 0.0M
2021-07-20 2,941.20 2,945.58 2,941.20 2,945.58 0.0M
2021-07-19 2,925.00 2,925.00 2,925.00 2,925.00 0.0M
2021-07-14 2,945.10 2,945.10 2,945.10 2,945.10 0.0M
2021-07-13 2,971.00 2,973.55 2,971.00 2,973.55 0.0M
2021-07-12 2,952.00 2,952.00 2,952.00 2,952.00 0.0M
2021-07-07 2,945.00 2,945.00 2,945.00 2,945.00 0.0M
2021-07-06 2,935.09 2,948.20 2,935.09 2,948.20 0.0M
2021-07-02 2,990.74 2,990.74 2,940.00 2,940.00 0.0M
2021-07-01 2,973.50 2,973.50 2,973.50 2,973.50 0.0M
2021-06-29 2,912.00 2,912.00 2,910.00 2,910.00 0.0M
2021-06-25 2,920.00 2,947.00 2,920.00 2,947.00 0.0M
2021-06-24 2,936.00 2,936.00 2,934.50 2,934.50 0.0M
2021-06-23 2,976.00 2,976.00 2,954.00 2,957.00 0.0M
2021-06-18 3,007.00 3,007.00 2,974.00 2,974.00 0.0M
2021-06-17 3,024.10 3,024.10 2,993.00 2,993.00 0.0M
2021-06-16 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2021-06-15 2,999.76 2,999.76 2,999.76 2,999.76 0.0M
2021-06-11 2,978.00 2,978.00 2,977.80 2,977.80 0.0M
2021-06-07 2,993.00 2,993.00 2,993.00 2,993.00 0.0M
2021-06-03 3,037.60 3,037.60 3,037.60 3,037.60 0.0M
2021-06-01 2,999.00 3,010.00 2,999.00 3,004.70 0.0M
2021-05-28 2,990.50 2,990.50 2,990.50 2,990.50 0.0M
2021-05-27 2,988.00 3,000.00 2,988.00 2,994.30 0.0M
2021-05-26 2,972.87 2,972.87 2,964.60 2,964.60 0.0M
2021-05-25 2,974.00 2,974.00 2,964.06 2,968.60 0.0M
2021-05-21 2,974.00 2,978.20 2,974.00 2,978.20 0.0M
2021-05-20 2,954.00 2,954.00 2,954.00 2,954.00 0.0M
2021-05-19 2,914.00 2,918.00 2,914.00 2,918.00 0.0M
2021-05-18 2,980.90 2,980.90 2,955.00 2,956.00 0.0M
2021-05-14 2,950.00 2,982.20 2,950.00 2,980.90 0.0M
2021-05-13 2,962.00 2,962.00 2,960.70 2,960.70 0.0M
2021-05-12 2,987.19 2,987.19 2,952.00 2,952.00 0.0M
2021-05-11 2,996.80 2,996.80 2,949.00 2,974.00 0.0M
2021-05-10 3,026.00 3,026.00 3,026.00 3,026.00 0.0M
2021-05-07 2,996.80 2,996.80 2,996.80 2,996.80 0.0M
2021-05-04 2,987.00 2,987.00 2,978.10 2,978.10 0.0M
2021-05-03 2,979.00 2,979.00 2,979.00 2,979.00 0.0M
2021-04-30 2,955.00 2,955.00 2,950.30 2,950.30 0.0M
2021-04-29 2,943.00 2,956.90 2,937.50 2,956.90 0.0M
2021-04-28 2,910.00 2,919.99 2,910.00 2,919.99 0.0M
2021-04-27 2,928.00 2,928.00 2,928.00 2,928.00 0.0M
2021-04-26 2,894.00 2,894.00 2,894.00 2,894.00 0.0M
2021-04-23 2,891.00 2,891.00 2,891.00 2,891.00 0.0M
2021-04-20 2,853.00 2,871.00 2,853.00 2,871.00 0.0M
2021-04-19 2,877.55 2,879.20 2,876.88 2,879.20 0.0M
2021-04-14 2,905.00 2,905.00 2,905.00 2,905.00 0.0M
2021-04-13 2,917.62 2,917.62 2,881.50 2,893.60 0.0M
2021-04-12 2,903.88 2,903.88 2,895.00 2,903.10 0.0M
2021-04-09 2,888.00 2,888.00 2,888.00 2,888.00 0.0M
2021-04-08 2,870.00 2,870.00 2,870.00 2,870.00 0.0M
2021-04-07 2,884.00 2,900.00 2,884.00 2,897.10 0.0M
2021-03-25 2,870.00 2,889.00 2,870.00 2,889.00 0.0M
2021-03-24 2,919.00 2,920.00 2,919.00 2,920.00 0.0M
2021-03-23 2,890.30 2,890.30 2,890.30 2,890.30 0.0M
2021-03-22 2,896.00 2,896.00 2,896.00 2,896.00 0.0M
2021-03-18 2,903.00 2,903.00 2,903.00 2,903.00 0.0M
2021-03-12 2,932.00 2,943.84 2,917.89 2,939.00 0.0M
2021-03-11 2,929.00 2,929.00 2,929.00 2,929.00 0.0M
2021-03-10 2,999.99 2,999.99 2,937.00 2,953.45 0.0M
2021-03-09 2,960.33 2,960.33 2,960.33 2,960.33 0.0M
2021-03-04 2,839.00 2,839.00 2,839.00 2,839.00 0.0M
2021-03-03 2,873.00 2,873.00 2,873.00 2,873.00 0.0M
2021-03-01 2,687.70 2,687.70 2,687.70 2,687.70 0.0M
2021-02-26 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2021-02-25 2,825.59 2,834.00 2,825.59 2,833.67 0.0M
2021-02-22 2,795.00 2,800.00 2,794.00 2,800.00 0.0M
2021-02-19 2,755.90 2,755.90 2,755.90 2,755.90 0.0M
2021-02-18 2,728.00 2,731.00 2,728.00 2,731.00 0.0M
2021-02-17 2,721.00 2,721.00 2,711.10 2,711.10 0.0M
2021-02-16 2,711.80 2,711.80 2,711.80 2,711.80 0.0M
2021-02-11 2,669.80 2,669.80 2,655.00 2,659.80 0.0M
2021-02-10 2,672.00 2,672.00 2,669.80 2,669.80 0.0M
2021-02-09 2,640.00 2,674.10 2,640.00 2,672.00 0.0M
2021-02-03 2,611.00 2,614.00 2,611.00 2,614.00 0.0M
2021-02-02 2,615.00 2,615.00 2,603.40 2,603.40 0.0M
2021-01-28 2,577.00 2,613.00 2,577.00 2,613.00 0.0M
2021-01-27 2,577.00 2,577.00 2,577.00 2,577.00 0.0M
2021-01-25 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2021-01-22 2,589.00 2,589.00 2,589.00 2,589.00 0.0M
2021-01-21 2,592.00 2,592.00 2,592.00 2,592.00 0.0M
2021-01-20 2,572.55 2,590.00 2,572.55 2,590.00 0.0M
2021-01-19 2,593.60 2,593.60 2,593.60 2,593.60 0.0M
2021-01-15 2,591.00 2,595.50 2,591.00 2,595.50 0.0M
2021-01-12 2,633.91 2,633.91 2,626.00 2,626.00 0.0M
2021-01-11 2,633.82 2,634.00 2,633.00 2,633.91 0.0M
2021-01-08 2,710.00 2,710.00 2,623.00 2,624.50 0.0M
2021-01-07 2,620.00 2,639.00 2,620.00 2,639.00 0.0M
2021-01-05 2,530.00 2,530.00 2,530.00 2,530.00 0.0M