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
2024-12-31 29.58 29.63 29.40 29.54 0.1M
2024-12-30 29.58 29.70 29.50 29.64 0.1M
2024-12-27 29.79 29.83 29.72 29.76 0.0M
2024-12-26 29.77 29.89 29.77 29.83 0.0M
2024-12-24 29.60 29.74 29.60 29.74 0.0M
2024-12-23 29.53 29.67 29.41 29.67 0.1M
2024-12-20 29.23 29.71 29.23 29.52 0.0M
2024-12-19 29.76 29.76 29.45 29.53 0.1M
2024-12-18 30.33 30.37 29.56 29.56 0.0M
2024-12-17 30.27 30.43 30.27 30.34 0.0M
2024-12-16 30.45 30.57 30.44 30.44 0.0M
2024-12-13 30.66 30.66 30.53 30.57 0.0M
2024-12-12 30.75 30.86 30.60 30.63 0.0M
2024-12-11 30.87 30.92 30.83 30.88 0.0M
2024-12-10 30.89 30.89 30.72 30.72 0.0M
2024-12-09 31.15 31.21 30.91 30.93 0.1M
2024-12-06 31.17 31.18 31.03 31.07 0.0M
2024-12-05 31.11 31.21 31.11 31.14 0.0M
2024-12-04 30.98 31.05 30.97 31.00 0.0M
2024-12-03 31.02 31.12 30.95 30.97 0.6M
2024-12-02 30.87 30.97 30.72 30.91 0.0M
2024-11-29 30.71 30.83 30.71 30.83 0.0M
2024-11-27 30.44 30.47 30.42 30.47 0.0M
2024-11-26 30.37 30.37 30.20 30.28 0.0M
2024-11-25 30.50 30.54 30.37 30.47 0.0M
2024-11-22 30.26 30.37 30.24 30.33 0.0M
2024-11-21 30.10 30.24 30.08 30.21 0.0M
2024-11-20 30.07 30.13 29.99 30.13 0.0M
2024-11-19 29.99 30.25 29.99 30.24 0.0M
2024-11-18 30.04 30.27 30.04 30.24 0.0M
2024-11-15 30.11 30.13 30.05 30.13 0.0M
2024-11-14 30.30 30.35 30.15 30.16 0.0M
2024-11-13 30.21 30.21 30.06 30.15 0.0M
2024-11-12 30.52 30.52 30.19 30.33 0.0M
2024-11-11 30.83 30.86 30.80 30.82 0.0M
2024-11-08 30.77 30.80 30.70 30.78 0.0M
2024-11-07 30.96 31.14 30.96 31.10 0.0M
2024-11-06 30.46 30.68 30.46 30.66 0.0M
2024-11-05 30.83 31.04 30.83 31.04 0.0M
2024-11-04 30.82 30.88 30.71 30.71 0.0M
2024-11-01 30.80 30.83 30.64 30.64 0.0M
2024-10-31 30.70 30.70 30.45 30.63 0.0M
2024-10-30 30.94 30.97 30.84 30.84 0.0M
2024-10-29 30.94 30.99 30.88 30.96 0.0M
2024-10-28 31.00 31.10 30.94 31.07 0.0M
2024-10-25 30.94 30.98 30.77 30.80 0.0M
2024-10-24 30.94 30.94 30.79 30.93 0.0M
2024-10-23 30.84 30.84 30.68 30.79 0.0M
2024-10-22 31.07 31.14 31.07 31.14 0.0M
2024-10-21 31.44 31.44 31.25 31.30 0.0M
2024-10-18 31.61 31.68 31.58 31.68 0.0M
2024-10-17 31.62 31.62 31.49 31.53 0.0M
2024-10-16 31.51 31.57 31.50 31.55 0.1M
2024-10-15 31.69 31.69 31.43 31.45 0.0M
2024-10-14 31.59 31.77 31.59 31.76 0.0M
2024-10-11 31.68 31.73 31.66 31.71 0.0M
2024-10-10 31.45 31.54 31.45 31.54 0.0M
2024-10-09 31.40 31.61 31.40 31.61 0.0M
2024-10-08 31.53 31.58 31.50 31.58 0.0M
2024-10-07 31.55 31.61 31.45 31.49 0.0M
2024-10-04 31.58 31.74 31.58 31.74 0.0M
2024-10-03 31.55 31.58 31.49 31.57 0.0M
2024-10-02 31.87 31.96 31.85 31.86 0.1M
2024-10-01 31.97 32.11 31.96 32.06 0.0M
2024-09-30 32.56 32.56 32.35 32.51 0.0M
2024-09-27 32.82 32.82 32.58 32.60 0.0M
2024-09-26 32.74 32.87 32.72 32.84 0.0M
2024-09-25 32.40 32.40 32.21 32.22 0.0M
2024-09-24 32.28 32.41 32.28 32.41 0.0M
2024-09-23 32.18 32.28 32.18 32.26 0.0M
2024-09-20 31.99 32.11 31.99 32.07 0.0M
2024-09-19 32.11 32.35 32.11 32.34 0.0M
2024-09-18 31.81 32.16 31.74 31.82 0.0M
2024-09-17 31.92 31.94 31.80 31.83 0.0M
2024-09-16 31.83 32.00 31.80 32.00 0.0M
2024-09-13 31.72 31.79 31.63 31.69 0.0M
2024-09-12 31.27 31.60 31.25 31.60 0.0M
2024-09-11 31.13 31.28 30.84 31.28 0.0M
2024-09-10 31.04 31.17 30.96 31.17 0.0M
2024-09-09 31.21 31.35 31.21 31.29 0.0M
2024-09-06 31.51 31.51 30.99 31.00 0.0M
2024-09-05 31.56 31.59 31.41 31.54 0.0M
2024-09-04 31.39 31.48 31.38 31.44 0.0M
2024-09-03 31.65 31.65 31.44 31.49 0.0M
2024-08-30 31.92 31.99 31.79 31.98 0.0M
2024-08-29 31.88 31.99 31.81 31.88 0.0M
2024-08-28 31.88 31.90 31.71 31.78 0.0M
2024-08-27 31.83 32.00 31.80 31.94 0.0M
2024-08-26 31.77 31.81 31.72 31.72 0.0M
2024-08-23 31.76 31.85 31.70 31.85 0.0M
2024-08-22 31.42 31.42 31.25 31.25 0.0M
2024-08-21 31.36 31.43 31.25 31.43 0.0M
2024-08-20 31.24 31.27 31.17 31.22 0.0M
2024-08-19 31.09 31.31 31.09 31.30 0.0M
2024-08-16 30.88 30.97 30.88 30.96 0.0M
2024-08-15 30.80 30.82 30.79 30.79 0.0M
2024-08-14 30.42 30.49 30.41 30.49 0.0M
2024-08-13 30.07 30.40 30.07 30.40 0.0M
2024-08-12 29.90 29.96 29.88 29.93 0.0M
2024-08-09 29.74 29.93 29.74 29.93 0.0M
2024-08-08 29.61 29.83 29.50 29.83 0.0M
2024-08-07 29.76 29.83 29.29 29.29 0.1M
2024-08-06 29.13 29.44 29.13 29.30 0.0M
2024-08-05 29.11 29.28 28.84 29.20 0.1M
2024-08-02 29.85 29.89 29.67 29.89 0.0M
2024-08-01 30.78 30.78 30.20 30.33 0.0M
2024-07-31 31.08 31.20 31.00 31.10 0.0M
2024-07-30 30.74 30.74 30.62 30.72 0.0M
2024-07-29 30.65 30.65 30.55 30.60 0.0M
2024-07-26 30.56 30.75 30.56 30.70 0.0M
2024-07-25 30.23 30.53 30.22 30.37 0.0M
2024-07-24 30.76 30.76 30.53 30.53 0.0M
2024-07-23 30.83 30.88 30.78 30.86 0.0M
2024-07-22 30.83 30.94 30.80 30.94 0.1M
2024-07-19 30.69 30.74 30.54 30.61 0.0M
2024-07-18 31.15 31.15 30.73 30.80 0.0M
2024-07-17 31.04 31.07 31.00 31.05 0.0M
2024-07-16 30.81 31.10 30.81 31.10 0.0M
2024-07-15 31.03 31.03 30.89 30.90 0.0M
2024-07-12 30.98 31.13 30.98 31.06 0.0M
2024-07-11 30.85 30.91 30.81 30.81 0.0M
2024-07-10 30.51 30.67 30.51 30.66 0.0M
2024-07-09 30.30 30.31 30.18 30.26 0.0M
2024-07-08 30.51 30.51 30.38 30.39 0.0M
2024-07-05 30.53 30.53 30.35 30.50 0.0M
2024-07-03 30.35 30.38 30.30 30.34 0.0M
2024-07-02 29.84 30.00 29.84 29.99 0.0M
2024-07-01 29.91 29.93 29.86 29.90 0.0M
2024-06-28 30.33 30.33 30.22 30.27 0.0M
2024-06-27 30.24 30.30 30.23 30.25 0.0M
2024-06-26 30.12 30.21 30.12 30.21 0.0M
2024-06-25 30.35 30.42 30.31 30.42 0.0M
2024-06-24 30.34 30.50 30.34 30.40 0.0M
2024-06-21 30.13 30.19 30.08 30.12 0.0M
2024-06-20 30.32 30.35 30.27 30.34 0.0M
2024-06-18 30.20 30.32 30.20 30.31 0.0M
2024-06-17 29.97 30.18 29.97 30.17 0.0M
2024-06-14 30.07 30.11 30.01 30.07 0.0M
2024-06-13 30.54 30.54 30.26 30.36 0.0M
2024-06-12 30.91 30.97 30.73 30.79 0.0M
2024-06-11 30.41 30.52 30.39 30.46 0.0M
2024-06-10 30.61 30.81 30.61 30.78 0.0M
2024-06-07 30.80 30.86 30.74 30.75 0.0M
2024-06-06 31.04 31.11 31.02 31.08 0.0M
2024-06-05 31.02 31.03 30.89 31.03 0.0M
2024-06-04 30.95 30.96 30.78 30.94 0.1M
2024-06-03 31.07 31.08 30.96 31.07 0.1M
2024-05-31 30.92 30.98 30.82 30.98 0.0M
2024-05-30 30.68 30.78 30.68 30.73 0.0M
2024-05-29 30.56 30.60 30.46 30.47 0.0M
2024-05-28 31.10 31.10 30.90 30.97 0.0M
2024-05-24 30.80 30.96 30.80 30.95 0.0M
2024-05-23 30.90 30.90 30.61 30.65 0.0M
2024-05-22 30.92 30.95 30.77 30.83 0.0M
2024-05-21 31.07 31.18 31.07 31.14 0.0M
2024-05-20 31.19 31.20 31.13 31.14 0.0M
2024-05-17 31.00 31.11 31.00 31.10 0.0M
2024-05-16 31.00 31.07 30.99 30.99 0.0M
2024-05-15 30.94 31.13 30.94 31.13 0.0M
2024-05-14 30.80 30.87 30.75 30.87 0.0M
2024-05-13 30.67 30.72 30.60 30.61 0.0M
2024-05-10 30.67 30.67 30.61 30.64 0.0M
2024-05-09 30.44 30.61 30.44 30.60 0.0M
2024-05-08 30.24 30.40 30.24 30.39 0.0M
2024-05-07 30.50 30.52 30.41 30.44 0.0M
2024-05-06 30.38 30.42 30.35 30.40 0.0M
2024-05-03 30.19 30.23 30.10 30.23 0.0M
2024-05-02 29.87 30.01 29.76 29.96 0.0M
2024-05-01 29.56 29.89 29.52 29.58 0.0M
2024-04-30 29.88 29.88 29.63 29.63 0.0M
2024-04-29 29.92 30.01 29.92 29.99 0.0M
2024-04-26 29.82 29.87 29.75 29.82 0.0M
2024-04-25 29.38 29.67 29.33 29.62 0.0M
2024-04-24 29.78 29.78 29.68 29.77 0.0M
2024-04-23 29.79 29.89 29.79 29.86 0.0M
2024-04-22 29.43 29.66 29.43 29.57 0.0M
2024-04-19 29.37 29.37 29.23 29.28 0.0M
2024-04-18 29.32 29.41 29.22 29.26 0.0M
2024-04-17 29.39 29.43 29.21 29.30 0.0M
2024-04-16 29.26 29.38 29.20 29.27 0.0M
2024-04-15 30.02 30.04 29.55 29.61 0.0M
2024-04-12 29.94 29.99 29.66 29.69 0.0M
2024-04-11 30.16 30.17 29.92 30.13 0.0M
2024-04-10 30.13 30.13 29.95 30.06 0.0M
2024-04-09 30.58 30.59 30.34 30.47 0.0M
2024-04-08 30.46 30.49 30.42 30.45 0.0M
2024-04-05 30.17 30.33 30.14 30.31 0.0M
2024-04-04 30.60 30.62 30.21 30.23 0.0M
2024-04-03 30.20 30.47 30.20 30.42 0.1M
2024-04-02 30.17 30.22 30.15 30.22 0.0M
2024-04-01 30.52 30.52 30.36 30.43 0.0M
2024-03-28 30.67 30.74 30.67 30.70 0.0M
2024-03-27 30.62 30.77 30.62 30.76 0.0M
2024-03-26 30.61 30.64 30.61 30.61 0.0M
2024-03-25 30.49 30.57 30.49 30.49 0.0M
2024-03-22 30.62 30.62 30.52 30.54 0.0M
2024-03-21 30.62 30.67 30.59 30.59 0.0M
2024-03-20 30.27 30.61 30.25 30.60 0.0M
2024-03-19 30.18 30.33 30.17 30.28 0.0M
2024-03-18 30.21 30.22 30.18 30.18 0.0M
2024-03-15 30.24 30.25 30.17 30.20 0.0M
2024-03-14 30.35 30.35 30.04 30.09 0.0M
2024-03-13 30.23 30.30 30.23 30.27 0.0M
2024-03-12 30.06 30.26 30.06 30.26 0.0M
2024-03-11 30.04 30.07 29.96 30.06 0.0M
2024-03-08 30.44 30.44 30.26 30.27 0.0M
2024-03-07 30.31 30.36 30.27 30.34 0.1M
2024-03-06 30.04 30.11 30.00 30.03 0.0M
2024-03-05 29.74 29.83 29.66 29.70 0.0M
2024-03-04 29.69 29.75 29.67 29.69 0.0M
2024-03-01 29.72 29.79 29.72 29.79 0.0M
2024-02-29 29.65 29.65 29.47 29.55 0.0M
2024-02-28 29.50 29.54 29.50 29.51 0.0M
2024-02-27 29.60 29.67 29.60 29.65 0.0M
2024-02-26 29.62 29.62 29.52 29.58 0.0M
2024-02-23 29.61 29.67 29.59 29.64 0.0M
2024-02-22 29.56 29.58 29.49 29.58 0.0M
2024-02-21 29.22 29.30 29.22 29.30 0.0M
2024-02-20 29.29 29.31 29.23 29.26 0.0M
2024-02-16 29.15 29.25 29.13 29.16 0.0M
2024-02-15 28.95 29.15 28.95 29.13 0.0M
2024-02-14 28.71 28.81 28.70 28.81 0.0M
2024-02-13 28.60 28.65 28.43 28.52 0.0M
2024-02-12 28.88 29.03 28.88 28.97 0.0M
2024-02-09 28.80 28.91 28.77 28.89 0.0M
2024-02-08 28.81 28.85 28.72 28.83 0.0M
2024-02-07 28.95 28.96 28.91 28.94 0.0M
2024-02-06 28.85 28.98 28.85 28.98 0.0M
2024-02-05 28.85 28.85 28.70 28.82 0.0M
2024-02-02 29.04 29.06 28.95 29.04 0.1M
2024-02-01 29.08 29.27 29.05 29.27 0.0M
2024-01-31 29.22 29.33 28.98 28.99 0.0M
2024-01-30 29.07 29.11 29.00 29.08 0.0M
2024-01-29 28.96 29.14 28.95 29.14 0.0M
2024-01-26 29.01 29.01 28.93 28.96 0.0M
2024-01-25 28.92 28.92 28.82 28.90 0.0M
2024-01-24 29.00 29.01 28.84 28.85 0.0M
2024-01-23 28.67 28.73 28.61 28.73 0.0M
2024-01-22 28.77 28.86 28.77 28.80 0.0M
2024-01-19 28.56 28.68 28.47 28.68 0.0M
2024-01-18 28.61 28.66 28.51 28.66 0.6M
2024-01-17 28.39 28.47 28.39 28.47 0.0M
2024-01-16 28.86 28.88 28.69 28.72 0.0M
2024-01-12 29.25 29.27 29.10 29.14 0.0M
2024-01-11 29.14 29.14 28.85 29.07 0.0M
2024-01-10 29.04 29.10 29.02 29.09 0.0M
2024-01-09 29.00 29.00 28.93 28.95 0.0M
2024-01-08 28.98 29.18 28.98 29.18 0.0M
2024-01-05 28.82 29.10 28.82 28.89 0.0M
2024-01-04 28.78 28.95 28.78 28.84 0.0M
2024-01-03 28.69 28.74 28.60 28.73 0.0M
2024-01-02 28.89 29.03 28.88 28.88 0.0M