PIMCO RAFI Dynamic Multi-Factor Intl Equity (MFDX)

MFDX
🏛️ Estados Unidos →
36.90
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 36.83 36.92 36.81 36.90 0.1M
2025-09-25 36.64 36.67 36.54 36.61 0.0M
2025-09-24 36.92 36.98 36.82 36.83 0.0M
2025-09-23 37.14 37.20 36.92 36.98 0.0M
2025-09-22 36.93 37.07 36.89 37.06 0.0M
2025-09-19 37.00 37.01 36.95 36.98 0.0M
2025-09-18 37.06 37.19 36.96 37.11 0.0M
2025-09-17 37.23 37.52 37.19 37.25 0.0M
2025-09-16 37.38 37.38 37.23 37.36 0.0M
2025-09-15 37.34 37.43 37.34 37.43 0.0M
2025-09-12 37.28 37.30 37.18 37.26 0.0M
2025-09-11 37.16 37.42 36.32 37.42 0.0M
2025-09-10 37.08 37.09 36.95 36.98 0.0M
2025-09-09 36.98 36.98 36.94 36.98 0.0M
2025-09-08 37.03 37.10 36.93 37.09 0.0M
2025-09-05 36.88 36.96 36.71 36.78 0.0M
2025-09-04 36.45 36.59 36.45 36.58 0.0M
2025-09-03 36.20 36.34 36.20 36.31 0.0M
2025-09-02 36.06 36.26 36.06 36.22 0.0M
2025-08-29 36.53 36.65 36.53 36.64 0.0M
2025-08-28 36.60 36.73 36.60 36.71 0.0M
2025-08-27 36.56 36.64 36.44 36.64 0.0M
2025-08-26 36.63 37.06 36.63 36.99 0.0M
2025-08-25 37.09 37.11 36.73 36.75 0.0M
2025-08-22 36.89 37.28 36.88 37.23 0.0M
2025-08-21 36.79 36.81 36.72 36.76 0.0M
2025-08-20 36.81 37.03 36.81 36.94 0.0M
2025-08-19 36.80 36.82 36.69 36.73 0.0M
2025-08-18 36.67 36.72 36.66 36.70 0.0M
2025-08-15 36.67 36.75 36.63 36.72 0.1M
2025-08-14 36.51 36.51 36.40 36.47 0.1M
2025-08-13 36.52 36.58 36.48 36.56 0.0M
2025-08-12 36.14 36.39 36.14 36.25 0.0M
2025-08-11 36.08 36.08 35.91 35.92 0.0M
2025-08-08 36.08 36.14 36.05 36.05 0.0M
2025-08-07 36.05 36.05 35.78 35.95 0.0M
2025-08-06 35.67 35.81 35.67 35.79 0.0M
2025-08-05 35.52 35.58 35.46 35.48 0.1M
2025-08-04 35.45 35.61 35.44 35.58 0.0M
2025-08-01 34.99 35.10 34.90 35.09 0.0M
2025-07-31 35.10 35.13 34.96 34.97 0.0M
2025-07-30 35.34 35.45 35.10 35.18 0.0M
2025-07-29 35.47 35.52 35.41 35.50 0.0M
2025-07-28 35.66 35.66 35.37 35.40 0.0M
2025-07-25 35.87 36.03 35.81 36.03 0.0M
2025-07-24 36.10 36.15 36.06 36.06 0.0M
2025-07-23 35.89 36.25 35.89 36.25 0.0M
2025-07-22 35.46 35.63 35.40 35.61 0.0M
2025-07-21 35.42 35.55 35.35 35.44 0.0M
2025-07-18 35.39 35.39 35.19 35.20 0.0M
2025-07-17 35.13 35.26 35.13 35.26 0.0M
2025-07-16 35.03 35.22 34.98 35.22 0.0M
2025-07-15 35.36 35.36 34.95 35.00 0.0M
2025-07-14 35.24 35.41 35.24 35.39 0.0M
2025-07-11 35.36 35.37 35.30 35.34 0.0M
2025-07-10 35.51 35.64 35.51 35.61 0.0M
2025-07-09 35.54 35.67 35.47 35.67 0.0M
2025-07-08 35.32 35.46 35.27 35.43 0.0M
2025-07-07 35.43 35.47 35.27 35.29 0.0M
2025-07-03 35.61 35.64 35.52 35.60 0.0M
2025-07-02 35.51 35.62 35.32 35.62 0.1M
2025-07-01 35.49 35.65 35.43 35.58 0.0M
2025-06-30 35.73 35.94 35.73 35.94 0.0M
2025-06-27 35.75 35.89 35.68 35.79 0.0M
2025-06-26 35.47 35.60 35.46 35.59 0.0M
2025-06-25 35.17 35.23 35.06 35.19 0.1M
2025-06-24 35.20 35.37 35.13 35.35 0.1M
2025-06-23 34.74 35.06 34.64 34.99 0.1M
2025-06-20 35.06 35.06 34.69 34.69 0.0M
2025-06-18 35.08 35.19 34.98 34.99 0.0M
2025-06-17 35.19 35.47 34.87 34.90 0.0M
2025-06-16 35.45 35.61 35.34 35.34 0.0M
2025-06-13 35.19 35.33 35.14 35.17 0.0M
2025-06-12 35.53 35.59 35.46 35.57 0.3M
2025-06-11 35.35 35.43 35.27 35.28 0.0M
2025-06-10 35.35 35.37 35.22 35.27 0.0M
2025-06-09 35.29 35.40 35.11 35.29 0.1M
2025-06-06 35.33 35.33 35.23 35.32 0.0M
2025-06-05 35.39 35.39 35.19 35.24 0.0M
2025-06-04 35.21 35.33 35.17 35.25 0.1M
2025-06-03 35.15 35.36 34.97 35.11 0.2M
2025-06-02 35.20 35.45 35.00 35.45 0.0M
2025-05-30 35.03 35.12 34.88 35.12 0.0M
2025-05-29 35.05 35.05 34.88 35.02 0.0M
2025-05-28 34.91 34.95 34.84 34.87 0.0M
2025-05-27 35.24 35.25 35.17 35.20 0.0M
2025-05-23 34.50 34.87 34.50 34.82 0.0M
2025-05-22 34.58 34.74 34.56 34.65 0.0M
2025-05-21 34.87 34.96 34.67 34.67 0.0M
2025-05-20 34.67 34.82 34.66 34.81 0.0M
2025-05-19 34.30 34.57 34.30 34.57 0.0M
2025-05-16 34.14 34.27 34.07 34.26 0.2M
2025-05-15 33.90 34.07 33.90 34.07 0.0M
2025-05-14 33.87 33.87 33.56 33.61 0.0M
2025-05-13 33.68 33.78 33.63 33.73 0.1M
2025-05-12 33.72 33.72 33.51 33.69 0.1M
2025-05-09 33.86 33.86 33.72 33.76 0.0M
2025-05-08 33.86 33.86 33.63 33.63 0.0M
2025-05-07 33.86 33.95 33.75 33.84 0.0M
2025-05-06 33.88 34.01 33.88 33.96 0.0M
2025-05-05 33.90 33.98 33.86 33.87 0.0M
2025-05-02 33.81 33.87 33.72 33.76 0.0M
2025-05-01 33.44 33.48 33.26 33.31 0.0M
2025-04-30 33.27 33.47 33.14 33.47 0.0M
2025-04-29 33.32 33.47 33.32 33.45 0.0M
2025-04-28 33.11 33.34 33.09 33.33 0.0M
2025-04-25 34.55 34.55 32.83 33.02 0.0M
2025-04-24 32.73 32.99 32.69 32.99 0.0M
2025-04-23 32.71 32.82 32.53 32.60 0.0M
2025-04-22 32.49 32.75 32.47 32.62 0.0M
2025-04-21 32.38 32.38 31.89 32.05 0.0M
2025-04-17 32.04 32.24 31.99 32.11 0.0M
2025-04-16 31.87 32.01 31.67 31.76 0.0M
2025-04-15 31.76 31.88 31.73 31.76 0.0M
2025-04-14 31.37 31.64 31.26 31.50 0.2M
2025-04-11 30.60 31.18 30.55 31.13 0.0M
2025-04-10 30.37 30.48 30.04 30.33 0.1M
2025-04-09 28.92 30.63 28.80 30.62 0.0M
2025-04-08 29.88 29.88 28.69 28.94 0.0M
2025-04-07 28.69 29.13 28.52 28.96 0.1M
2025-04-04 30.36 30.40 29.58 29.63 0.0M
2025-04-03 31.83 31.83 31.47 31.47 0.0M
2025-04-02 31.61 31.86 31.60 31.86 0.0M
2025-04-01 31.73 31.89 31.66 31.79 0.0M
2025-03-31 31.76 31.97 31.76 31.97 0.0M
2025-03-28 32.27 32.31 32.12 32.18 0.0M
2025-03-27 32.31 32.45 32.31 32.36 0.1M
2025-03-26 32.48 32.54 32.28 32.34 0.0M
2025-03-25 32.72 32.74 32.64 32.69 0.0M
2025-03-24 32.56 32.66 32.46 32.48 0.1M
2025-03-21 32.59 32.60 32.51 32.56 0.0M
2025-03-20 32.56 32.75 32.56 32.74 0.0M
2025-03-19 32.79 33.00 32.77 32.97 0.0M
2025-03-18 32.85 32.91 32.72 32.88 0.0M
2025-03-17 32.65 32.95 32.65 32.92 0.0M
2025-03-14 32.31 32.57 32.31 32.57 0.0M
2025-03-13 32.13 32.13 31.99 32.03 0.0M
2025-03-12 32.26 32.26 32.03 32.20 0.0M
2025-03-11 32.22 32.22 31.89 32.09 0.1M
2025-03-10 32.43 32.48 32.03 32.24 0.0M
2025-03-07 32.51 32.82 32.50 32.82 0.0M
2025-03-06 32.50 32.69 32.43 32.45 0.1M
2025-03-05 32.33 32.71 32.33 32.68 0.0M
2025-03-04 31.81 32.30 31.65 32.00 0.0M
2025-03-03 32.19 32.27 31.86 31.98 0.1M
2025-02-28 31.52 31.60 31.45 31.60 0.0M
2025-02-27 31.81 31.81 31.57 31.57 0.0M
2025-02-26 31.93 32.08 31.85 31.87 0.0M
2025-02-25 31.93 32.11 31.76 32.01 0.0M
2025-02-24 31.68 31.76 31.57 31.62 0.0M
2025-02-21 31.79 31.79 31.55 31.55 0.0M
2025-02-20 31.70 31.79 31.69 31.78 0.6M
2025-02-19 31.72 31.72 31.61 31.69 0.0M
2025-02-18 31.93 32.01 31.89 31.95 0.0M
2025-02-14 31.88 31.89 31.79 31.82 0.0M
2025-02-13 31.50 31.79 31.50 31.79 0.1M
2025-02-12 31.18 31.48 31.17 31.44 0.0M
2025-02-11 31.14 31.42 31.14 31.40 0.0M
2025-02-10 31.21 31.26 31.19 31.25 0.0M
2025-02-07 31.27 31.27 31.04 31.10 0.0M
2025-02-06 31.23 31.30 31.22 31.28 0.0M
2025-02-05 30.95 31.16 30.95 31.13 0.0M
2025-02-04 30.60 30.77 30.59 30.75 0.0M
2025-02-03 30.28 30.56 30.21 30.46 0.1M
2025-01-31 30.94 31.01 30.71 30.72 0.0M
2025-01-30 29.14 31.15 29.14 30.99 0.0M
2025-01-29 30.69 30.73 30.63 30.67 0.0M
2025-01-28 30.68 30.69 30.58 30.67 0.0M
2025-01-27 30.64 30.69 30.59 30.69 0.0M
2025-01-24 30.57 30.73 30.57 30.62 0.0M
2025-01-23 30.36 30.54 30.34 30.51 0.0M
2025-01-22 30.40 30.40 30.28 30.28 0.0M
2025-01-21 30.18 30.38 30.17 30.37 0.0M
2025-01-17 29.91 29.91 29.80 29.83 0.0M
2025-01-16 29.63 29.79 29.63 29.72 0.0M
2025-01-15 29.68 29.68 29.53 29.64 0.0M
2025-01-14 29.15 29.30 29.12 29.26 0.1M
2025-01-13 28.88 29.14 28.88 29.14 0.0M
2025-01-10 29.34 29.34 29.14 29.20 0.0M
2025-01-08 29.49 29.68 29.48 29.68 0.0M
2025-01-07 29.93 29.94 29.68 29.72 0.0M
2025-01-06 29.77 29.94 29.74 29.77 0.0M
2025-01-03 29.52 29.58 29.43 29.58 0.0M
2025-01-02 29.54 29.60 29.39 29.45 0.0M