PIMCO RAFI ESG U.S. PIMCO RAFI ESG U.S. (RAFE)

RAFE
🏛️ Estados Unidos →
40.39
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 40.24 40.42 40.22 40.39 0.0M
2025-09-25 40.21 40.21 40.11 40.15 0.0M
2025-09-24 40.48 40.48 40.36 40.42 0.0M
2025-09-23 40.69 40.69 40.42 40.42 0.1M
2025-09-22 40.45 40.58 40.45 40.58 0.0M
2025-09-19 40.54 40.54 40.28 40.43 0.0M
2025-09-18 40.39 40.44 40.36 40.38 0.0M
2025-09-17 40.13 40.35 39.95 40.07 0.0M
2025-09-16 39.91 40.01 39.87 39.94 0.0M
2025-09-15 40.06 40.06 39.97 40.03 0.0M
2025-09-12 40.08 40.14 39.99 39.99 0.0M
2025-09-11 39.93 40.21 39.93 40.19 0.0M
2025-09-10 39.71 39.76 39.64 39.71 0.0M
2025-09-09 39.59 39.69 39.59 39.65 0.0M
2025-09-08 39.55 39.61 39.45 39.61 0.0M
2025-09-05 39.75 39.75 39.48 39.60 0.0M
2025-09-04 39.33 39.64 39.33 39.63 0.0M
2025-09-03 39.19 39.29 39.16 39.29 0.0M
2025-09-02 39.10 39.29 39.10 39.27 0.0M
2025-08-29 39.44 39.51 39.44 39.49 0.0M
2025-08-28 39.45 39.57 39.42 39.55 0.0M
2025-08-27 39.50 39.62 39.50 39.60 0.0M
2025-08-26 39.29 39.43 39.29 39.43 0.0M
2025-08-25 39.42 39.46 39.35 39.36 0.0M
2025-08-22 39.63 39.68 39.57 39.61 0.0M
2025-08-21 38.97 39.12 38.97 39.07 0.0M
2025-08-20 39.24 39.24 39.03 39.15 0.0M
2025-08-19 39.26 39.26 39.14 39.22 0.0M
2025-08-18 39.17 39.20 39.12 39.12 0.0M
2025-08-15 39.13 39.22 39.12 39.12 0.0M
2025-08-14 39.04 39.18 39.01 39.18 0.0M
2025-08-13 39.08 39.21 39.03 39.21 0.0M
2025-08-12 38.65 38.80 38.65 38.80 0.0M
2025-08-11 38.48 38.48 38.28 38.34 0.0M
2025-08-08 38.29 38.42 38.22 38.38 0.0M
2025-08-07 38.17 38.17 37.92 38.04 0.0M
2025-08-06 37.87 38.05 37.84 37.93 0.0M
2025-08-05 37.94 38.00 37.92 37.93 0.0M
2025-08-04 37.85 37.95 37.83 37.94 0.0M
2025-08-01 37.65 37.65 37.40 37.49 0.0M
2025-07-31 38.37 38.41 37.85 37.90 0.0M
2025-07-30 38.49 38.57 38.20 38.29 0.0M
2025-07-29 38.63 38.63 38.42 38.44 0.0M
2025-07-28 38.59 38.67 38.51 38.56 0.0M
2025-07-25 38.57 38.73 38.53 38.71 0.0M
2025-07-24 38.83 38.83 38.58 38.60 0.0M
2025-07-23 38.57 38.80 38.56 38.80 0.0M
2025-07-22 38.39 38.47 38.28 38.41 0.0M
2025-07-21 38.35 38.38 38.11 38.12 0.0M
2025-07-18 38.23 38.23 38.10 38.10 0.0M
2025-07-17 37.97 38.24 37.97 38.16 0.0M
2025-07-16 38.00 38.08 38.00 38.07 0.0M
2025-07-15 38.19 38.19 37.90 37.90 0.0M
2025-07-14 38.12 38.26 38.12 38.26 0.0M
2025-07-11 38.22 38.29 38.18 38.25 0.0M
2025-07-10 38.48 38.64 38.48 38.58 0.0M
2025-07-09 38.36 38.37 38.17 38.37 0.0M
2025-07-08 38.33 38.45 38.29 38.30 0.0M
2025-07-07 38.60 38.60 38.09 38.22 0.0M
2025-07-03 38.56 38.70 38.56 38.65 0.0M
2025-07-02 38.24 38.40 38.24 38.40 0.0M
2025-07-01 37.90 38.45 37.90 38.36 0.0M
2025-06-30 38.01 38.14 37.95 38.14 0.0M
2025-06-27 37.93 37.98 37.73 37.82 0.0M
2025-06-26 37.64 37.76 37.64 37.76 0.0M
2025-06-25 37.57 37.58 37.46 37.51 0.0M
2025-06-24 37.43 37.71 37.43 37.63 0.0M
2025-06-23 37.06 37.16 36.72 37.16 0.0M
2025-06-20 37.02 37.02 36.80 36.84 0.0M
2025-06-18 37.05 37.07 36.85 36.87 0.0M
2025-06-17 37.16 37.16 36.79 36.79 0.0M
2025-06-16 37.20 37.34 37.13 37.24 0.0M
2025-06-13 37.03 37.22 36.85 36.85 0.0M
2025-06-12 37.18 37.36 37.18 37.34 0.0M
2025-06-11 37.34 37.34 37.16 37.16 0.0M
2025-06-10 37.12 37.38 37.12 37.34 0.0M
2025-06-09 36.97 37.15 36.97 37.03 0.0M
2025-06-06 36.87 36.94 36.87 36.94 0.0M
2025-06-05 36.78 36.78 36.54 36.58 0.0M
2025-06-04 36.77 36.80 36.63 36.63 0.0M
2025-06-03 36.38 36.73 36.38 36.71 0.0M
2025-06-02 36.22 36.41 36.22 36.41 0.0M
2025-05-30 36.29 36.50 36.18 36.42 0.0M
2025-05-29 36.44 36.44 36.29 36.39 0.0M
2025-05-28 36.38 36.44 36.26 36.26 0.0M
2025-05-27 36.08 36.49 36.08 36.46 0.0M
2025-05-23 35.81 35.84 35.81 35.84 0.0M
2025-05-22 36.02 36.24 36.02 36.07 0.0M
2025-05-21 36.62 36.71 36.20 36.21 0.0M
2025-05-20 36.79 36.90 36.76 36.90 0.0M
2025-05-19 36.71 36.87 36.70 36.87 0.0M
2025-05-16 36.53 36.79 36.53 36.79 0.0M
2025-05-15 36.12 36.50 36.07 36.46 0.0M
2025-05-14 36.24 36.27 36.09 36.09 0.0M
2025-05-13 36.42 36.47 36.34 36.34 0.0M
2025-05-12 36.25 36.42 36.25 36.41 0.0M
2025-05-09 35.58 35.58 35.42 35.45 0.0M
2025-05-08 35.44 35.83 35.44 35.52 0.0M
2025-05-07 35.29 35.43 35.16 35.34 0.0M
2025-05-06 35.17 35.21 35.06 35.14 0.0M
2025-05-05 35.42 35.58 35.40 35.40 0.0M
2025-05-02 35.53 35.61 35.46 35.58 0.0M
2025-05-01 35.24 35.37 35.08 35.08 0.0M
2025-04-30 34.79 35.20 34.52 35.20 0.0M
2025-04-29 34.81 35.00 34.81 34.96 0.0M
2025-04-28 34.75 34.80 34.47 34.74 0.0M
2025-04-25 34.44 34.65 34.38 34.65 0.0M
2025-04-24 34.28 34.70 34.28 34.70 0.0M
2025-04-23 34.39 34.69 34.04 34.18 0.0M
2025-04-22 33.42 33.88 33.42 33.82 0.0M
2025-04-21 33.38 33.39 32.76 33.09 0.0M
2025-04-17 33.57 33.89 33.57 33.68 0.0M
2025-04-16 33.94 33.94 33.31 33.49 0.0M
2025-04-15 34.35 34.35 34.11 34.12 0.0M
2025-04-14 34.27 34.40 34.00 34.20 0.0M
2025-04-11 33.24 33.90 33.20 33.85 0.0M
2025-04-10 33.53 33.53 32.63 33.28 0.0M
2025-04-09 31.94 34.37 31.90 34.37 0.0M
2025-04-08 33.01 33.04 31.58 32.04 0.0M
2025-04-07 32.08 33.41 32.05 32.56 0.0M
2025-04-04 33.94 33.94 32.80 32.80 0.0M
2025-04-03 35.38 35.38 34.81 34.82 0.0M
2025-04-02 36.00 36.33 36.00 36.23 0.0M
2025-04-01 36.21 36.21 35.90 36.05 0.0M
2025-03-31 36.09 36.42 36.01 36.33 0.0M
2025-03-28 36.36 36.36 36.03 36.04 0.0M
2025-03-27 36.64 36.66 36.54 36.62 0.0M
2025-03-26 36.89 36.89 36.58 36.67 0.0M
2025-03-25 36.85 36.85 36.70 36.76 0.0M
2025-03-24 36.88 36.89 36.81 36.89 0.0M
2025-03-21 36.19 36.49 36.14 36.48 0.0M
2025-03-20 36.36 36.70 36.36 36.51 0.0M
2025-03-19 36.53 36.67 36.50 36.66 0.0M
2025-03-18 36.50 36.50 36.41 36.48 0.0M
2025-03-17 36.43 36.74 36.43 36.65 0.0M
2025-03-14 36.06 36.23 36.06 36.21 0.0M
2025-03-13 36.06 36.09 35.61 35.66 0.0M
2025-03-12 35.87 36.06 35.79 35.89 0.0M
2025-03-11 36.18 36.29 35.89 35.99 0.0M
2025-03-10 36.89 36.91 36.47 36.63 0.0M
2025-03-07 36.82 37.37 36.82 37.29 0.0M
2025-03-06 36.87 37.16 36.76 36.96 0.0M
2025-03-05 36.98 37.33 36.82 37.26 0.0M
2025-03-04 37.37 37.37 36.88 36.90 0.0M
2025-03-03 38.12 38.12 37.50 37.62 0.0M
2025-02-28 37.61 38.02 37.49 37.98 0.0M
2025-02-27 38.04 38.04 37.50 37.51 0.0M
2025-02-26 38.10 38.12 37.76 37.87 0.0M
2025-02-25 38.00 38.04 37.91 37.95 0.0M
2025-02-24 38.09 38.17 37.94 37.98 0.0M
2025-02-21 38.44 38.44 38.00 38.00 0.0M
2025-02-20 38.35 38.45 38.23 38.45 0.0M
2025-02-19 38.33 38.50 38.32 38.50 0.0M
2025-02-18 38.16 38.40 38.16 38.40 0.0M
2025-02-14 38.15 38.15 38.00 38.00 0.0M
2025-02-13 37.74 38.07 37.74 38.07 0.0M
2025-02-12 37.48 37.63 37.40 37.63 0.0M
2025-02-11 37.45 37.61 37.45 37.61 0.0M
2025-02-10 37.48 37.48 37.33 37.41 0.0M
2025-02-07 37.61 37.61 37.27 37.29 0.0M
2025-02-06 37.57 37.59 37.49 37.59 0.0M
2025-02-05 37.42 37.67 37.42 37.65 0.0M
2025-02-04 37.23 37.39 37.23 37.37 0.0M
2025-02-03 37.07 37.46 37.00 37.35 0.0M
2025-01-31 37.88 37.96 37.56 37.59 0.0M
2025-01-30 37.71 37.82 37.61 37.77 0.0M
2025-01-29 37.74 37.74 37.61 37.61 0.0M
2025-01-28 37.77 37.77 37.65 37.69 0.0M
2025-01-27 37.48 37.78 37.48 37.77 0.0M
2025-01-24 37.74 37.83 37.67 37.70 0.0M
2025-01-23 37.56 37.78 37.51 37.77 0.0M
2025-01-22 37.49 37.63 37.49 37.56 0.0M
2025-01-21 37.22 37.47 37.22 37.45 0.0M
2025-01-17 37.07 37.16 37.04 37.08 0.0M
2025-01-16 36.77 36.81 36.70 36.78 0.0M
2025-01-15 36.69 36.73 36.69 36.69 0.0M
2025-01-14 36.15 36.21 35.99 36.21 0.0M
2025-01-13 35.76 36.09 35.76 36.09 0.0M
2025-01-10 36.17 36.17 35.81 35.89 0.0M
2025-01-08 36.44 36.44 36.18 36.42 0.0M
2025-01-07 36.80 36.80 36.42 36.42 0.0M
2025-01-06 36.66 36.84 36.52 36.53 0.0M
2025-01-03 36.20 36.44 36.17 36.43 0.0M
2025-01-02 36.54 36.54 36.16 36.16 0.0M