PIMCO RAFI Dynamic Multi-Factor US Equity ETF

MFUS
🏛️ México →
1,026.28
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 1,022.23 1,022.23 1,022.23 1,022.23 0.0M
2024-12-30 1,019.87 1,019.87 1,019.87 1,019.87 0.0M
2024-12-27 1,023.79 1,023.79 1,023.79 1,023.79 0.0M
2024-12-26 1,020.89 1,020.89 1,020.89 1,020.89 0.0M
2024-12-24 1,014.38 1,014.38 1,014.38 1,014.38 0.0M
2024-12-23 1,005.09 1,005.09 1,005.09 1,005.09 0.0M
2024-12-20 1,013.02 1,013.02 1,013.02 1,013.02 0.0M
2024-12-19 1,001.13 1,001.13 1,001.13 1,001.13 0.0M
2024-12-18 1,033.72 1,033.72 1,033.72 1,033.72 0.0M
2024-12-17 1,035.68 1,035.68 1,035.68 1,035.68 0.0M
2024-12-16 1,036.97 1,036.97 1,036.97 1,036.97 0.0M
2024-12-13 1,041.74 1,041.74 1,041.74 1,041.74 0.0M
2024-12-11 1,043.81 1,043.81 1,043.81 1,043.81 0.0M
2024-12-10 1,045.65 1,045.65 1,045.65 1,045.65 0.0M
2024-12-09 1,058.70 1,058.70 1,058.70 1,058.70 0.0M
2024-12-06 1,056.06 1,056.06 1,056.06 1,056.06 0.0M
2024-12-05 1,063.79 1,063.79 1,063.79 1,063.79 0.0M
2024-12-04 1,064.79 1,064.79 1,064.79 1,064.79 0.0M
2024-12-03 1,071.90 1,071.90 1,071.90 1,071.90 0.0M
2024-12-02 1,067.78 1,067.78 1,067.78 1,067.78 0.0M
2024-11-29 1,067.95 1,067.95 1,067.95 1,067.95 0.0M
2024-11-28 1,079.69 1,079.69 1,079.69 1,079.69 0.0M
2024-11-27 1,086.69 1,086.69 1,086.69 1,086.69 0.0M
2024-11-26 1,061.18 1,061.18 1,061.18 1,061.18 0.0M
2024-11-25 1,063.08 1,063.08 1,063.08 1,063.08 0.0M
2024-11-22 1,050.05 1,050.05 1,050.05 1,050.05 0.0M
2024-11-21 1,033.99 1,033.99 1,033.99 1,033.99 0.0M
2024-11-20 1,026.56 1,026.56 1,026.56 1,026.56 0.0M
2024-11-19 1,034.32 1,034.32 1,034.32 1,034.32 0.0M
2024-11-15 1,049.70 1,049.70 1,049.70 1,049.70 0.0M
2024-11-14 1,064.40 1,064.40 1,064.40 1,064.40 0.0M
2024-11-13 1,063.21 1,063.21 1,063.21 1,063.21 0.0M
2024-11-12 1,064.25 1,064.25 1,064.25 1,064.25 0.0M
2024-11-11 1,047.17 1,047.17 1,047.17 1,047.17 0.0M
2024-11-08 1,026.08 1,026.08 1,026.08 1,026.08 0.0M
2024-11-07 1,047.15 1,047.15 1,047.15 1,047.15 0.0M
2024-11-06 1,020.57 1,020.57 1,020.57 1,020.57 0.0M
2024-11-05 995.02 995.02 995.02 995.02 0.0M
2024-11-04 999.10 999.10 999.10 999.10 0.0M
2024-11-01 994.77 994.77 994.77 994.77 0.0M
2024-10-31 1,012.28 1,012.28 1,012.28 1,012.28 0.0M
2024-10-30 1,009.25 1,009.25 1,009.25 1,009.25 0.0M
2024-10-29 1,009.84 1,009.84 1,009.84 1,009.84 0.0M
2024-10-28 1,000.70 1,000.70 1,000.70 1,000.70 0.0M
2024-10-25 1,001.65 1,001.65 1,001.65 1,001.65 0.0M
2024-10-24 1,006.86 1,006.86 1,006.86 1,006.86 0.0M
2024-10-23 1,011.26 1,011.26 1,011.26 1,011.26 0.0M
2024-10-22 1,019.04 1,019.04 1,019.04 1,019.04 0.0M
2024-10-21 1,018.89 1,018.89 1,018.89 1,018.89 0.0M
2024-10-18 1,023.27 1,023.27 1,023.27 1,023.27 0.0M
2024-10-17 1,022.28 1,022.28 1,022.28 1,022.28 0.0M
2024-10-16 1,001.40 1,001.40 1,001.40 1,001.40 0.0M
2024-10-15 991.66 991.66 991.66 991.66 0.0M
2024-10-14 988.56 988.56 988.56 988.56 0.0M
2024-10-11 984.79 984.79 984.79 984.79 0.0M
2024-10-10 984.62 984.62 984.62 984.62 0.0M
2024-10-09 973.66 973.66 973.66 973.66 0.0M
2024-10-08 966.92 966.92 966.92 966.92 0.0M
2024-10-07 967.36 967.36 967.36 967.36 0.0M
2024-10-04 972.20 972.20 972.20 972.20 0.0M
2024-10-03 971.56 971.56 971.56 971.56 0.0M
2024-10-02 993.97 993.97 993.97 993.97 0.0M
2024-09-30 991.75 991.75 991.75 991.75 0.0M
2024-09-27 988.52 988.52 988.52 988.52 0.0M
2024-09-26 982.09 982.09 982.09 982.09 0.0M
2024-09-25 975.34 975.34 975.34 975.34 0.0M
2024-09-24 977.55 977.55 977.55 977.55 0.0M
2024-09-23 971.92 971.92 971.92 971.92 0.0M
2024-09-20 968.11 968.11 968.11 968.11 0.0M
2024-09-19 956.54 956.54 956.54 956.54 0.0M
2024-09-18 955.84 955.84 955.84 955.84 0.0M
2024-09-17 947.21 947.21 947.21 947.21 0.0M
2024-09-13 955.34 955.34 955.34 955.34 0.0M
2024-09-12 959.12 959.12 959.12 959.12 0.0M
2024-09-11 967.01 967.01 967.01 967.01 0.0M
2024-09-10 958.01 958.01 958.01 958.01 0.0M
2024-09-09 955.14 955.14 955.14 955.14 0.0M
2024-09-06 967.94 967.94 967.94 967.94 0.0M
2024-09-05 968.29 968.29 968.29 968.29 0.0M
2024-09-04 970.06 970.06 970.06 970.06 0.0M
2024-09-03 984.36 984.36 984.36 984.36 0.0M
2024-09-02 977.17 977.17 977.17 977.17 0.0M
2024-08-30 975.20 975.20 975.20 975.20 0.0M
2024-08-29 963.72 963.72 963.72 963.72 0.0M
2024-08-28 970.15 970.15 970.15 970.15 0.0M
2024-08-27 956.70 956.70 956.70 956.70 0.0M
2024-08-26 942.29 942.29 942.29 942.29 0.0M
2024-08-23 947.48 947.48 947.48 947.48 0.0M
2024-08-22 944.38 944.38 944.38 944.38 0.0M
2024-08-21 922.80 922.80 922.80 922.80 0.0M
2024-08-20 916.16 916.16 916.16 916.16 0.0M
2024-08-19 902.83 902.83 902.83 902.83 0.0M
2024-08-16 902.91 902.91 902.91 902.91 0.0M
2024-08-15 899.61 899.61 899.61 899.61 0.0M
2024-08-14 904.06 904.06 904.06 904.06 0.0M
2024-08-13 893.53 893.53 893.53 893.53 0.0M
2024-08-12 887.87 887.87 887.87 887.87 0.0M
2024-08-09 895.13 895.13 895.13 895.13 0.0M
2024-08-08 879.43 879.43 879.43 879.43 0.0M
2024-08-07 893.24 893.24 893.24 893.24 0.0M
2024-08-06 885.76 885.76 885.76 885.76 0.0M
2024-08-05 893.74 893.74 893.74 893.74 0.0M
2024-08-02 899.01 899.01 899.01 899.01 0.0M
2024-08-01 905.65 905.65 905.65 905.65 0.0M
2024-07-30 901.58 901.58 901.58 901.58 0.0M
2024-07-29 890.28 890.28 890.28 890.28 0.0M
2024-07-26 877.15 877.15 877.15 877.15 0.0M
2024-07-25 873.12 873.12 873.12 873.12 0.0M
2024-07-24 873.77 873.77 873.77 873.77 0.0M
2024-07-23 865.10 865.10 865.10 865.10 0.0M
2024-07-22 862.25 862.25 862.25 862.25 0.0M
2024-07-19 863.52 863.52 863.52 863.52 0.0M
2024-07-18 864.54 864.54 864.54 864.54 0.0M
2024-07-17 867.55 867.55 867.55 867.55 0.0M
2024-07-16 861.10 861.10 861.10 861.10 0.0M
2024-07-15 852.44 852.44 852.44 852.44 0.0M
2024-07-12 856.21 856.21 856.21 856.21 0.0M
2024-07-11 851.52 851.52 851.52 851.52 0.0M
2024-07-10 851.46 851.46 851.46 851.46 0.0M
2024-07-09 855.45 855.45 855.45 855.45 0.0M
2024-07-08 858.19 858.19 858.19 858.19 0.0M
2024-07-05 857.76 857.76 857.76 857.76 0.0M
2024-07-04 859.64 859.64 859.64 859.64 0.0M
2024-07-03 863.34 863.34 863.34 863.34 0.0M
2024-07-02 867.44 867.44 867.44 867.44 0.0M
2024-07-01 865.21 865.21 865.21 865.21 0.0M
2024-06-28 869.60 869.60 869.60 869.60 0.0M
2024-06-27 864.17 864.17 864.17 864.17 0.0M
2024-06-26 861.73 861.73 861.73 861.73 0.0M
2024-06-25 856.35 856.35 856.35 856.35 0.0M
2024-06-24 863.69 863.69 863.69 863.69 0.0M
2024-06-21 875.33 875.33 875.33 875.33 0.0M
2024-06-20 877.15 877.15 877.15 877.15 0.0M
2024-06-19 876.67 876.67 876.67 876.67 0.0M
2024-06-17 865.55 865.55 865.55 865.55 0.0M
2024-06-14 875.02 875.02 875.02 875.02 0.0M
2024-06-13 885.06 885.06 885.06 885.06 0.0M
2024-06-12 861.41 861.41 861.41 861.41 0.0M
2024-06-11 859.47 859.47 859.47 859.47 0.0M
2024-06-10 851.45 851.45 851.45 851.45 0.0M
2024-06-07 817.08 817.08 817.08 817.08 0.0M
2024-06-06 820.52 820.52 820.52 820.52 0.0M
2024-06-05 825.63 825.63 825.63 825.63 0.0M
2024-06-04 815.03 815.03 815.03 815.03 0.0M
2024-06-03 788.84 788.84 788.84 788.84 0.0M
2024-05-31 779.98 779.98 779.98 779.98 0.0M
2024-05-30 780.19 780.19 780.19 780.19 0.0M
2024-05-29 775.44 775.44 775.44 775.44 0.0M
2024-05-28 774.87 774.87 774.87 774.87 0.0M
2024-05-27 776.98 776.98 776.98 776.98 0.0M
2024-05-24 771.33 771.33 771.33 771.33 0.0M
2024-05-23 775.11 775.11 775.11 775.11 0.0M
2024-05-22 776.88 776.88 776.88 776.88 0.0M
2024-05-21 773.59 773.59 773.59 773.59 0.0M
2024-05-20 776.21 776.21 776.21 776.21 0.0M
2024-05-17 779.55 779.55 779.55 779.55 0.0M
2024-05-16 780.12 780.12 780.12 780.12 0.0M
2024-05-15 779.51 779.51 779.51 779.51 0.0M
2024-05-14 773.42 773.42 773.42 773.42 0.0M
2024-05-13 773.49 773.49 773.49 773.49 0.0M
2024-05-10 775.99 775.99 775.99 775.99 0.0M
2024-05-09 773.60 773.60 773.60 773.60 0.0M
2024-05-08 773.86 773.86 773.86 773.86 0.0M
2024-05-07 770.40 770.40 770.40 770.40 0.0M
2024-05-06 765.99 765.99 765.99 765.99 0.0M
2024-05-03 756.00 756.00 756.00 756.00 0.0M
2024-04-30 768.52 768.52 768.52 768.52 0.0M
2024-04-29 773.18 773.18 773.18 773.18 0.0M
2024-04-26 770.55 770.55 770.55 770.55 0.0M
2024-04-25 771.63 771.63 771.63 771.63 0.0M
2024-04-24 766.94 766.94 766.94 766.94 0.0M
2024-04-23 763.26 763.26 763.26 763.26 0.0M
2024-04-22 761.21 761.21 761.21 761.21 0.0M
2024-04-19 759.74 759.74 759.74 759.74 0.0M
2024-04-18 756.92 756.92 756.92 756.92 0.0M
2024-04-17 762.89 762.89 762.89 762.89 0.0M
2024-04-16 749.67 749.67 749.67 749.67 0.0M
2024-04-15 754.92 754.92 754.92 754.92 0.0M
2024-04-12 757.99 757.99 757.99 757.99 0.0M
2024-04-11 756.48 756.48 756.48 756.48 0.0M
2024-04-10 759.44 759.44 759.44 759.44 0.0M
2024-04-09 758.38 758.38 758.38 758.38 0.0M
2024-04-08 766.09 766.09 766.09 766.09 0.0M
2024-04-05 761.12 761.12 761.12 761.12 0.0M
2024-04-04 771.02 771.02 771.02 771.02 0.0M
2024-04-03 770.35 770.35 770.35 770.35 0.0M
2024-04-02 780.63 780.63 780.63 780.63 0.0M
2024-04-01 777.14 777.14 777.14 777.14 0.0M
2024-03-27 778.20 778.20 778.20 778.20 0.0M
2024-03-26 778.07 778.07 778.07 778.07 0.0M
2024-03-25 782.57 782.57 782.57 782.57 0.0M
2024-03-22 786.79 786.79 786.79 786.79 0.0M
2024-03-21 782.31 782.31 782.31 782.31 0.0M
2024-03-20 777.76 777.76 777.76 777.76 0.0M
2024-03-19 763.69 763.69 763.69 763.69 0.0M
2024-03-15 764.94 764.94 764.94 764.94 0.0M
2024-03-14 771.96 771.96 771.96 771.96 0.0M
2024-03-13 777.75 777.75 777.75 777.75 0.0M
2024-03-12 767.51 767.51 767.51 767.51 0.0M
2024-03-11 770.88 770.88 770.88 770.88 0.0M
2024-03-08 778.87 778.87 778.87 778.87 0.0M
2024-03-07 771.33 771.33 771.33 771.33 0.0M
2024-03-06 769.97 769.97 769.97 769.97 0.0M
2024-03-05 775.88 775.88 775.88 775.88 0.0M
2024-03-04 775.51 775.51 775.51 775.51 0.0M
2024-03-01 771.81 771.81 771.81 771.81 0.0M
2024-02-29 768.95 768.95 768.95 768.95 0.0M
2024-02-28 768.44 768.44 768.44 768.44 0.0M
2024-02-27 770.52 770.52 770.52 770.52 0.0M
2024-02-26 771.28 771.28 771.28 771.28 0.0M
2024-02-23 768.94 768.94 768.94 768.94 0.0M
2024-02-22 753.21 753.21 753.21 753.21 0.0M
2024-02-21 750.61 750.61 750.61 750.61 0.0M
2024-02-20 755.99 755.99 755.99 755.99 0.0M
2024-02-19 756.44 756.44 756.44 756.44 0.0M
2024-02-16 760.69 760.69 760.69 760.69 0.0M
2024-02-15 754.92 754.92 754.92 754.92 0.0M
2024-02-14 751.08 751.08 751.08 751.08 0.0M
2024-02-13 756.81 756.81 756.81 756.81 0.0M
2024-02-12 756.55 756.55 756.55 756.55 0.0M
2024-02-09 752.47 752.47 752.47 752.47 0.0M
2024-02-08 749.24 749.24 749.24 749.24 0.0M
2024-02-07 744.44 744.44 744.44 744.44 0.0M
2024-02-06 749.45 749.45 749.45 749.45 0.0M
2024-02-02 744.79 744.79 744.79 744.79 0.0M
2024-02-01 733.56 733.56 733.56 733.56 0.0M
2024-01-31 745.73 745.73 745.73 745.73 0.0M
2024-01-30 744.96 744.96 744.96 744.96 0.0M
2024-01-29 740.18 740.18 740.18 740.18 0.0M
2024-01-26 740.79 740.79 740.79 740.79 0.0M
2024-01-25 731.86 731.86 731.86 731.86 0.0M
2024-01-24 741.15 741.15 741.15 741.15 0.0M
2024-01-23 728.99 728.99 728.99 728.99 0.0M
2024-01-22 726.25 726.25 726.25 726.25 0.0M
2024-01-19 720.83 720.83 720.83 720.83 0.0M
2024-01-18 719.31 719.31 719.31 719.31 0.0M
2024-01-17 717.20 717.20 717.20 717.20 0.0M
2024-01-16 710.66 710.66 710.66 710.66 0.0M
2024-01-15 708.97 708.97 708.97 708.97 0.0M
2024-01-12 713.24 713.24 713.24 713.24 0.0M
2024-01-11 712.62 712.62 712.62 712.62 0.0M
2024-01-10 707.92 707.92 707.92 707.92 0.0M
2024-01-09 706.98 706.98 706.98 706.98 0.0M
2024-01-08 700.43 700.43 700.43 700.43 0.0M
2024-01-05 706.38 706.38 706.38 706.38 0.0M
2024-01-04 706.03 706.03 706.03 706.03 0.0M
2024-01-03 711.12 711.12 711.12 711.12 0.0M
2024-01-02 708.57 708.57 708.57 708.57 0.0M