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
2023-12-20 2,955.00 2,955.00 2,955.00 2,955.00 0.0M
2023-12-19 2,970.80 2,970.80 2,970.80 2,970.80 0.0M
2023-12-14 2,911.01 2,911.01 2,911.01 2,911.01 0.0M
2023-11-29 2,833.00 2,833.00 2,833.00 2,833.00 0.0M
2023-11-10 2,774.97 2,774.97 2,774.97 2,774.97 0.0M
2023-11-09 2,762.50 2,762.50 2,762.50 2,762.50 0.0M
2023-10-11 2,774.00 2,774.00 2,774.00 2,774.00 0.0M
2023-10-04 2,721.80 2,721.80 2,721.80 2,721.80 0.0M
2023-09-27 2,701.90 2,701.90 2,701.90 2,701.90 0.0M
2023-09-21 2,714.70 2,714.70 2,714.70 2,714.70 0.0M
2023-09-20 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2023-09-19 2,744.00 2,744.00 2,744.00 2,744.00 0.0M
2023-08-30 2,721.50 2,721.50 2,721.50 2,721.50 0.0M
2023-08-25 2,661.00 2,662.10 2,661.00 2,662.10 0.0M
2023-08-09 2,796.50 2,796.50 2,796.50 2,796.50 0.0M
2023-08-02 2,797.00 2,797.00 2,797.00 2,797.00 0.0M
2023-07-25 2,809.00 2,809.00 2,809.00 2,809.00 0.0M
2023-07-18 2,760.33 2,760.33 2,760.33 2,760.33 0.0M
2023-07-07 2,743.04 2,743.04 2,743.04 2,743.04 0.0M
2023-07-06 2,754.79 2,754.79 2,754.79 2,754.79 0.0M
2023-07-05 2,750.22 2,750.22 2,750.22 2,750.22 0.0M
2023-06-30 2,756.63 2,756.63 2,756.63 2,756.63 0.0M
2023-06-20 2,723.00 2,723.00 2,723.00 2,723.00 0.0M
2023-06-13 2,730.00 2,730.00 2,730.00 2,730.00 0.0M
2023-06-12 2,701.00 2,701.00 2,701.00 2,701.00 0.0M
2023-06-06 2,708.00 2,709.75 2,708.00 2,709.75 0.0M
2023-06-02 2,698.39 2,698.39 2,698.39 2,698.39 0.0M
2023-05-31 2,679.10 2,679.10 2,679.10 2,679.10 0.0M
2023-05-30 2,686.98 2,686.98 2,686.98 2,686.98 0.0M
2023-05-26 2,683.93 2,683.93 2,683.93 2,683.93 0.0M
2023-05-25 2,677.00 2,685.29 2,600.00 2,685.29 0.1M
2023-05-24 2,677.62 2,677.62 2,677.62 2,677.62 0.1M
2023-05-23 2,752.00 2,752.00 2,752.00 2,752.00 0.0M
2023-05-19 2,693.00 2,717.00 2,693.00 2,717.00 0.0M
2023-05-18 2,702.15 2,702.15 2,702.15 2,702.15 0.0M
2023-05-17 2,672.00 2,672.00 2,672.00 2,672.00 0.0M
2023-05-12 2,650.00 2,650.00 2,650.00 2,650.00 0.0M
2023-05-09 2,694.00 2,694.00 2,694.00 2,694.00 0.0M
2023-05-02 2,734.00 2,734.00 2,734.00 2,734.00 0.0M
2023-04-28 2,775.00 2,775.00 2,775.00 2,775.00 0.0M
2023-04-27 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2023-04-26 2,712.00 2,712.00 2,712.00 2,712.00 0.0M
2023-04-25 2,737.00 2,738.00 2,737.00 2,738.00 0.0M
2023-04-19 2,768.29 2,780.50 2,768.21 2,780.50 0.2M
2023-04-18 2,766.50 2,772.00 2,766.50 2,772.00 0.0M
2023-04-17 2,755.00 2,761.00 2,680.00 2,761.00 0.0M
2023-04-05 2,760.00 2,760.00 2,760.00 2,760.00 0.0M
2023-04-04 2,730.02 2,730.02 2,730.02 2,730.02 0.0M
2023-04-03 2,744.20 2,744.20 2,744.02 2,744.02 0.0M
2023-03-31 2,734.76 2,734.76 2,734.76 2,734.76 0.1M
2023-03-24 2,678.33 2,678.33 2,678.33 2,678.33 0.0M
2023-03-22 2,730.00 2,730.00 2,730.00 2,730.00 0.0M
2023-03-16 2,753.00 2,753.00 2,753.00 2,753.00 0.0M
2023-03-14 2,749.95 2,749.95 2,749.95 2,749.95 0.0M
2023-03-10 2,696.00 2,696.00 2,696.00 2,696.00 0.0M
2023-03-09 2,694.00 2,694.00 2,694.00 2,694.00 0.0M
2023-03-07 2,744.22 2,744.22 2,744.22 2,744.22 0.0M
2023-03-03 2,748.99 2,748.99 2,748.99 2,748.99 0.0M
2023-03-01 2,712.00 2,716.80 2,712.00 2,716.80 0.0M
2023-02-24 2,766.20 2,766.20 2,766.20 2,766.20 0.0M
2023-02-21 2,785.00 2,803.00 2,785.00 2,802.00 0.0M
2023-02-16 2,889.30 2,891.66 2,889.30 2,891.66 0.0M
2023-02-14 2,896.35 2,896.35 2,896.35 2,896.35 0.0M
2023-02-10 2,876.31 2,887.00 2,876.31 2,887.00 0.0M
2023-02-08 2,969.00 2,969.00 2,969.00 2,969.00 0.0M
2023-02-07 2,911.00 2,962.00 2,911.00 2,962.00 0.0M
2023-02-03 2,982.00 2,982.00 2,982.00 2,982.00 0.0M
2023-02-02 2,942.05 2,994.72 2,942.05 2,994.72 0.0M
2023-01-30 2,880.20 2,880.80 2,880.20 2,880.74 0.0M
2023-01-27 2,760.00 2,909.60 2,760.00 2,897.00 0.0M
2023-01-25 2,847.30 2,847.30 2,847.30 2,847.30 0.0M
2023-01-24 2,877.91 2,877.91 2,761.00 2,868.00 0.0M
2023-01-23 2,877.25 2,877.25 2,877.25 2,877.25 0.0M
2023-01-20 2,820.50 2,820.50 2,820.50 2,820.50 0.0M
2023-01-18 2,835.20 2,835.20 2,835.20 2,835.20 0.0M
2023-01-12 2,877.00 2,884.00 2,877.00 2,884.00 0.0M
2023-01-10 2,853.00 2,864.00 2,816.73 2,863.00 0.0M
2023-01-09 2,883.50 2,883.50 2,883.00 2,883.00 0.0M
2023-01-06 2,850.00 2,850.00 2,850.00 2,850.00 0.0M
2023-01-04 2,865.24 2,865.24 2,865.24 2,865.24 0.0M