iShares NAFTRAC (NAFTRACISHRS)

NAFTRACISHRS
🏛️ Mexiko →
62.29
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 57.15 57.23 56.92 57.12 1.3M
2023-12-28 57.44 57.44 56.99 57.20 1.3M
2023-12-27 57.55 57.57 57.23 57.34 11.2M
2023-12-26 57.58 57.92 57.58 57.73 2.9M
2023-12-22 57.55 57.60 57.26 57.30 0.9M
2023-12-21 57.33 57.54 57.18 57.47 0.8M
2023-12-20 57.17 57.79 56.87 56.93 2.5M
2023-12-19 57.75 58.30 57.36 57.69 6.4M
2023-12-18 57.26 57.86 56.75 57.75 6.7M
2023-12-15 56.73 57.47 56.73 57.14 16.5M
2023-12-14 55.36 57.06 55.36 57.00 9.9M
2023-12-13 54.25 55.20 54.25 55.16 2.4M
2023-12-11 54.45 54.57 54.31 54.45 1.2M
2023-12-08 54.07 54.52 54.06 54.39 5.4M
2023-12-07 54.02 54.49 53.99 54.42 14.4M
2023-12-06 54.20 54.29 53.95 54.05 3.6M
2023-12-05 53.71 54.18 53.39 54.10 3.9M
2023-12-04 53.77 54.18 53.77 54.04 3.9M
2023-12-01 53.81 53.92 53.58 53.81 2.5M
2023-11-30 52.92 54.09 52.92 53.98 13.7M
2023-11-29 52.26 52.75 52.20 52.65 5.4M
2023-11-28 52.25 52.51 52.20 52.29 3.3M
2023-11-27 52.75 52.75 52.25 52.32 3.3M
2023-11-24 52.88 53.21 52.58 52.91 0.9M
2023-11-23 52.70 53.10 50.75 52.79 0.6M
2023-11-22 52.50 52.82 52.50 52.62 0.9M
2023-11-21 52.64 52.64 52.03 52.42 1.5M
2023-11-17 52.54 52.74 52.52 52.64 1.7M
2023-11-16 52.59 52.59 52.21 52.37 4.1M
2023-11-15 52.62 52.80 52.44 52.70 4.6M
2023-11-14 51.56 52.51 51.26 52.43 14.5M
2023-11-13 51.05 51.28 50.96 51.01 3.6M
2023-11-10 51.12 51.25 50.97 51.19 1.5M
2023-11-09 50.74 51.09 50.74 50.99 2.4M
2023-11-08 51.01 51.30 50.70 50.85 4.3M
2023-11-07 51.30 51.45 50.77 51.05 11.4M
2023-11-06 50.88 52.01 50.88 51.50 7.0M
2023-11-03 49.75 52.18 49.75 51.14 8.3M
2023-11-01 48.88 49.69 48.87 49.58 2.5M
2023-10-31 48.85 49.00 48.60 48.86 2.9M
2023-10-30 49.04 49.20 48.84 49.03 4.3M
2023-10-27 49.17 49.39 48.69 48.75 1.6M
2023-10-26 48.83 49.30 48.82 49.20 2.4M
2023-10-25 48.40 48.81 48.40 48.72 5.5M
2023-10-24 48.42 48.60 48.24 48.28 2.4M
2023-10-23 48.06 48.39 47.82 48.26 3.7M
2023-10-20 48.88 48.93 48.25 48.35 3.1M
2023-10-19 49.29 49.29 48.77 48.85 6.0M
2023-10-18 49.59 49.59 49.07 49.29 3.7M
2023-10-17 49.85 49.87 49.57 49.66 3.9M
2023-10-16 49.40 50.02 49.40 49.84 1.5M
2023-10-13 49.62 49.63 49.30 49.39 2.4M
2023-10-12 49.90 49.90 49.54 49.79 6.6M
2023-10-11 50.15 50.24 49.90 50.18 3.9M
2023-10-10 49.34 50.23 49.31 50.11 31.2M
2023-10-09 49.50 49.50 48.82 49.07 5.7M
2023-10-06 49.84 49.84 48.60 49.47 4.2M
2023-10-05 50.00 50.00 48.36 49.25 17.6M
2023-10-04 50.37 50.57 49.99 50.49 12.1M
2023-10-03 51.02 51.07 50.03 50.16 38.8M
2023-10-02 51.49 51.49 50.32 51.02 1.9M
2023-09-29 51.56 51.56 50.59 50.64 8.0M
2023-09-28 51.30 51.53 51.25 51.33 1.5M
2023-09-27 51.19 51.31 51.02 51.21 35.2M
2023-09-26 51.19 51.23 50.89 50.92 1.9M
2023-09-25 51.52 51.61 51.16 51.19 4.9M
2023-09-22 51.88 51.89 51.47 51.50 1.4M
2023-09-21 51.92 51.95 51.65 51.72 3.2M
2023-09-20 52.02 52.67 52.00 52.27 10.0M
2023-09-19 51.46 52.11 51.30 52.00 7.4M
2023-09-18 51.18 51.51 50.76 51.46 8.3M
2023-09-15 51.22 51.36 50.95 51.16 10.8M
2023-09-14 51.53 51.65 51.26 51.43 2.7M
2023-09-13 51.40 51.66 51.15 51.32 5.8M
2023-09-12 52.14 52.22 51.62 51.66 3.2M
2023-09-11 52.55 52.55 52.01 52.03 1.3M
2023-09-08 52.51 52.51 52.00 52.29 1.7M
2023-09-07 52.68 52.68 52.22 52.28 2.1M
2023-09-06 52.67 52.87 52.52 52.78 9.4M
2023-09-05 52.97 52.97 52.61 52.70 2.9M
2023-09-04 53.00 53.19 52.81 52.81 0.0M
2023-09-01 53.40 53.40 52.79 52.90 5.6M
2023-08-31 54.60 54.60 52.66 52.84 7.9M
2023-08-30 54.05 54.40 54.05 54.15 14.0M
2023-08-29 53.35 54.10 53.11 54.01 14.3M
2023-08-28 53.21 53.52 53.09 53.22 2.1M
2023-08-25 52.95 53.26 52.66 53.00 8.9M
2023-08-24 53.35 53.43 52.71 52.85 4.1M
2023-08-23 53.10 53.54 52.92 53.34 2.7M
2023-08-22 53.01 53.53 52.70 52.88 0.8M
2023-08-21 53.04 53.30 52.46 52.84 3.0M
2023-08-18 52.62 53.02 52.38 52.92 11.5M
2023-08-17 53.29 53.60 52.91 52.95 3.5M
2023-08-16 53.47 53.72 53.37 53.55 3.1M
2023-08-15 53.02 53.47 52.85 53.31 4.6M
2023-08-14 52.82 53.24 52.65 53.06 3.3M
2023-08-11 53.59 53.59 53.00 53.03 8.9M
2023-08-10 53.97 54.20 53.50 53.59 0.5M
2023-08-09 53.50 54.00 53.40 53.92 1.8M
2023-08-08 53.74 53.74 53.09 53.40 1.3M
2023-08-07 53.71 53.90 53.54 53.77 1.0M
2023-08-04 53.37 53.75 53.20 53.73 2.5M
2023-08-03 52.81 53.29 52.76 53.19 2.1M
2023-08-02 53.93 53.93 52.96 53.06 6.8M
2023-08-01 54.55 54.62 53.90 53.96 2.0M
2023-07-31 54.68 55.03 54.43 54.57 0.6M
2023-07-28 54.66 54.90 54.59 54.63 8.4M
2023-07-27 54.40 54.65 54.12 54.46 4.9M
2023-07-26 53.86 54.45 53.61 54.36 1.7M
2023-07-25 53.80 54.00 53.65 53.89 4.6M
2023-07-24 53.36 53.62 53.25 53.46 2.5M
2023-07-21 53.48 53.62 53.37 53.59 2.0M
2023-07-20 53.92 53.92 53.40 53.48 1.6M
2023-07-19 54.13 54.17 53.57 53.66 4.0M
2023-07-18 53.51 54.09 53.51 53.96 7.9M
2023-07-17 53.65 53.74 53.25 53.52 1.9M
2023-07-14 54.09 54.13 53.62 53.63 3.3M
2023-07-13 54.06 54.47 54.06 54.12 7.0M
2023-07-12 54.04 54.04 53.66 53.73 3.3M
2023-07-11 53.30 54.00 53.11 53.94 14.8M
2023-07-10 53.64 53.64 53.38 53.39 2.0M
2023-07-07 53.11 53.86 53.11 53.72 2.9M
2023-07-06 53.75 53.75 52.95 53.23 14.0M
2023-07-05 53.60 53.86 53.53 53.79 3.8M
2023-07-04 54.21 54.21 53.70 53.70 0.0M
2023-07-03 53.86 54.21 53.78 54.18 0.4M
2023-06-30 53.21 53.55 53.11 53.33 2.3M
2023-06-29 53.33 53.50 53.25 53.39 5.1M
2023-06-28 53.68 53.69 53.15 53.26 4.6M
2023-06-27 53.57 54.24 53.50 54.18 1.8M
2023-06-26 53.82 53.82 53.47 53.59 2.6M
2023-06-23 53.88 53.88 53.40 53.56 2.5M
2023-06-22 54.05 54.05 53.70 53.82 2.4M
2023-06-21 54.49 54.49 54.09 54.29 1.0M
2023-06-20 55.23 55.23 54.48 54.56 1.7M
2023-06-19 55.14 55.31 55.14 55.16 0.2M
2023-06-16 55.44 55.44 54.97 55.13 17.5M
2023-06-15 55.32 55.61 55.27 55.53 2.7M
2023-06-14 54.51 55.40 54.51 55.31 7.1M
2023-06-13 54.54 54.78 54.50 54.74 2.0M
2023-06-12 54.41 54.79 54.37 54.47 2.6M
2023-06-09 54.70 54.95 54.63 54.69 1.9M
2023-06-08 54.26 54.65 54.12 54.59 2.2M
2023-06-07 54.23 54.50 54.09 54.14 4.4M
2023-06-06 53.50 54.30 53.43 54.28 6.4M
2023-06-05 53.09 53.53 53.09 53.42 1.8M
2023-06-02 52.85 53.20 52.80 53.12 1.0M
2023-06-01 52.70 53.01 52.60 52.64 3.5M
2023-05-31 53.27 53.32 52.53 52.68 22.1M
2023-05-30 54.03 54.03 53.04 53.25 6.9M
2023-05-29 53.82 54.16 53.82 54.16 1.5M
2023-05-26 53.63 54.29 53.62 54.10 4.1M
2023-05-25 53.51 53.94 53.27 53.81 12.9M
2023-05-24 53.43 53.63 53.14 53.36 4.4M
2023-05-23 53.00 53.60 53.00 53.16 34.1M
2023-05-22 54.49 54.72 53.29 53.39 23.0M
2023-05-19 55.27 55.45 54.24 54.31 3.7M
2023-05-18 54.98 55.32 54.98 55.26 4.2M
2023-05-17 55.30 55.33 54.99 55.02 5.8M
2023-05-16 55.23 55.53 55.08 55.15 3.1M
2023-05-15 54.93 55.33 54.88 55.21 1.1M
2023-05-12 55.05 55.17 54.69 54.94 3.0M
2023-05-11 55.31 55.40 54.84 54.96 5.5M
2023-05-10 55.50 55.57 55.30 55.42 8.2M
2023-05-09 54.86 55.41 54.80 55.34 1.7M
2023-05-08 55.00 55.02 54.77 54.93 1.7M
2023-05-05 54.50 54.87 54.50 54.80 0.6M
2023-05-04 54.96 55.10 54.49 54.55 0.1M
2023-05-03 54.93 55.14 54.69 54.73 6.2M
2023-05-02 54.78 55.00 54.57 54.95 2.5M
2023-04-28 54.26 54.96 54.26 54.90 24.7M
2023-04-27 53.87 54.28 53.80 54.20 5.9M
2023-04-26 54.21 54.43 53.72 53.78 4.2M
2023-04-25 54.37 54.64 54.16 54.28 4.5M
2023-04-24 54.07 54.60 54.07 54.56 1.6M
2023-04-21 54.39 54.39 53.52 54.07 3.5M
2023-04-20 54.09 54.48 54.01 54.17 3.5M
2023-04-19 54.32 54.48 54.11 54.22 3.1M
2023-04-18 54.73 54.79 54.15 54.21 4.8M
2023-04-17 54.44 54.70 54.44 54.62 4.0M
2023-04-14 54.56 54.59 54.09 54.30 2.2M
2023-04-13 54.46 54.70 54.43 54.51 12.4M
2023-04-12 54.43 54.59 53.89 54.11 14.1M
2023-04-11 54.14 54.44 54.12 54.40 4.6M
2023-04-10 53.39 54.08 53.38 53.96 8.2M
2023-04-05 53.99 53.99 53.18 53.36 2.1M
2023-04-04 53.63 54.26 53.56 53.92 2.7M
2023-04-03 53.74 53.79 53.34 53.61 1.1M
2023-03-31 54.30 54.30 53.56 53.64 4.2M
2023-03-30 53.87 54.26 53.66 53.95 2.3M
2023-03-29 53.22 53.70 53.11 53.58 3.4M
2023-03-28 53.00 53.42 53.00 53.09 3.7M
2023-03-27 52.90 52.93 52.70 52.73 6.6M
2023-03-24 52.62 52.75 52.31 52.64 1.8M
2023-03-23 52.69 52.97 52.54 52.73 2.5M
2023-03-22 52.50 52.99 52.33 52.39 6.8M
2023-03-21 52.30 52.65 52.08 52.48 2.2M
2023-03-17 52.27 52.40 51.69 51.77 22.7M
2023-03-16 52.13 52.70 52.10 52.40 5.8M
2023-03-15 52.54 52.54 51.80 51.98 2.2M
2023-03-14 53.20 53.31 52.54 52.59 4.1M
2023-03-13 52.45 53.52 52.13 52.91 13.9M
2023-03-10 53.07 53.07 52.58 52.66 3.9M
2023-03-09 53.15 53.49 53.15 53.26 6.1M
2023-03-08 52.91 53.26 52.91 53.22 1.4M
2023-03-07 53.59 53.59 52.85 52.91 8.8M
2023-03-06 53.93 54.06 53.71 53.79 1.8M
2023-03-03 53.18 54.22 53.18 54.05 5.1M
2023-03-02 53.07 53.45 52.90 53.21 2.3M
2023-03-01 52.60 53.50 52.58 53.30 1.9M
2023-02-28 52.60 52.92 52.40 52.65 8.0M
2023-02-27 52.45 52.95 52.45 52.81 2.6M
2023-02-24 52.52 52.66 52.25 52.50 6.5M
2023-02-23 52.98 53.09 52.60 52.91 0.9M
2023-02-22 53.25 53.25 52.61 53.00 0.6M
2023-02-21 53.72 53.99 52.77 53.01 3.2M
2023-02-20 53.56 53.80 53.56 53.79 0.0M
2023-02-17 53.50 53.77 53.31 53.61 2.7M
2023-02-16 53.21 53.92 53.21 53.78 2.1M
2023-02-15 52.40 53.29 52.32 53.19 2.5M
2023-02-14 52.20 53.16 52.20 52.45 10.3M
2023-02-13 52.55 52.95 52.55 52.81 2.6M
2023-02-10 52.47 52.59 51.97 52.21 9.5M
2023-02-09 53.00 53.29 52.45 52.61 1.4M
2023-02-08 53.13 53.21 52.37 52.90 10.0M
2023-02-07 53.82 54.00 53.07 53.12 24.5M
2023-02-03 53.61 53.95 53.61 53.83 24.3M
2023-02-02 54.86 55.01 53.55 53.74 18.9M
2023-02-01 54.45 54.88 54.18 54.79 3.4M
2023-01-31 54.16 54.48 54.09 54.38 4.0M
2023-01-30 54.41 54.57 54.16 54.29 4.2M
2023-01-27 55.29 55.49 54.44 54.56 4.3M
2023-01-26 55.07 55.23 54.80 55.02 2.4M
2023-01-25 54.58 54.88 54.34 54.73 12.7M
2023-01-24 54.44 54.97 54.40 54.77 16.0M
2023-01-23 54.00 54.70 54.00 54.20 6.0M
2023-01-20 53.50 54.01 53.10 53.84 5.8M
2023-01-19 53.17 53.72 53.13 53.29 5.5M
2023-01-18 53.00 53.49 53.00 53.14 8.9M
2023-01-17 53.38 53.38 52.89 53.00 8.7M
2023-01-16 53.75 53.76 53.00 53.38 0.1M
2023-01-13 53.41 53.83 53.35 53.49 10.5M
2023-01-12 53.25 53.77 53.20 53.53 8.6M
2023-01-11 52.48 53.45 52.46 53.17 11.9M
2023-01-10 52.18 52.40 52.14 52.23 13.0M
2023-01-09 51.76 52.37 51.74 52.18 7.0M
2023-01-06 50.85 51.90 50.54 51.63 13.4M
2023-01-05 50.05 50.89 48.60 50.75 7.7M
2023-01-04 49.17 50.29 49.17 50.15 8.9M
2023-01-03 48.98 49.08 48.90 49.01 7.9M
2023-01-02 49.49 49.49 48.82 48.99 0.1M