iShares VII PLC - iShares Core S

CSPXXN
🏛️ Mexiko →
1,586.47
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
2025-09-26 1,580.00 1,580.41 1,580.00 1,586.47 0.1M
2025-09-25 1,580.55 1,580.55 1,575.77 1,574.50 0.0M
2025-09-24 1,591.11 1,591.11 1,576.67 1,582.40 0.0M
2025-09-23 1,594.26 1,598.17 1,586.50 1,588.00 0.0M
2025-09-22 1,592.20 1,593.16 1,586.76 1,590.43 0.0M
2025-09-19 1,585.96 1,591.50 1,581.84 1,584.28 0.0M
2025-09-18 1,579.65 1,587.36 1,577.28 1,577.72 0.0M
2025-09-17 1,575.75 1,575.75 1,570.00 1,574.11 0.3M
2025-09-15 1,576.64 1,582.33 1,575.79 1,577.60 0.1M
2025-09-12 1,560.65 1,570.50 1,560.65 1,568.45 0.0M
2025-09-11 1,567.08 1,569.90 1,566.00 1,567.84 0.2M
2025-09-10 1,554.43 1,554.43 1,554.43 1,554.43 0.0M
2025-09-09 1,548.50 1,551.40 1,547.14 1,550.66 0.0M
2025-09-08 1,548.00 1,549.10 1,547.50 1,548.06 0.0M
2025-09-05 1,548.32 1,548.32 1,539.32 1,541.35 0.0M
2025-09-04 1,538.35 1,538.35 1,538.33 1,538.33 0.0M
2025-09-03 1,526.89 1,535.90 1,526.89 1,531.86 0.0M
2025-09-02 1,532.00 1,532.00 1,514.08 1,523.87 0.2M
2025-09-01 1,537.60 1,537.60 1,537.60 1,537.60 0.0M
2025-08-29 1,536.64 1,537.44 1,536.64 1,537.44 0.0M
2025-08-28 1,544.32 1,545.00 1,540.05 1,545.00 0.0M
2025-08-27 1,539.55 1,540.22 1,538.56 1,538.56 0.3M
2025-08-26 1,533.51 1,540.09 1,532.50 1,540.09 0.0M
2025-08-25 1,535.59 1,535.59 1,527.50 1,527.50 0.0M
2025-08-22 1,531.43 1,533.75 1,517.39 1,533.75 0.2M
2025-08-21 1,519.30 1,519.30 1,514.95 1,515.00 0.3M
2025-08-20 1,515.00 1,520.30 1,507.51 1,520.30 0.0M
2025-08-19 1,530.50 1,530.50 1,523.78 1,523.78 0.0M
2025-08-18 1,538.35 1,538.35 1,530.00 1,530.00 0.0M
2025-08-15 1,533.71 1,536.21 1,532.00 1,536.21 0.4M
2025-08-14 1,528.89 1,536.12 1,528.89 1,534.55 0.0M
2025-08-13 1,530.20 1,530.20 1,530.20 1,530.20 0.0M
2025-08-12 1,521.08 1,532.22 1,521.08 1,532.22 0.1M
2025-08-11 1,512.71 1,515.68 1,512.71 1,515.68 0.0M
2025-08-08 1,510.21 1,510.21 1,510.21 1,510.21 0.3M
2025-08-07 1,500.00 1,500.00 1,495.18 1,495.18 0.1M
2025-08-06 1,498.67 1,498.67 1,498.67 1,502.78 0.0M
2025-08-05 1,504.69 1,504.69 1,494.81 1,495.49 0.0M
2025-08-04 1,499.97 1,503.02 1,499.97 1,503.02 0.2M
2025-08-01 1,502.45 1,502.45 1,477.00 1,481.66 0.0M
2025-07-31 1,508.00 1,517.41 1,508.00 1,517.41 0.0M
2025-07-30 1,506.72 1,506.72 1,506.72 1,506.72 0.0M
2025-07-29 1,511.32 1,512.51 1,505.07 1,505.07 0.0M
2025-07-28 1,516.89 1,516.89 1,511.51 1,513.59 0.0M
2025-07-25 1,511.00 1,512.49 1,510.40 1,513.68 0.0M
2025-07-24 1,504.12 1,511.29 1,504.12 1,506.19 0.6M
2025-07-23 1,495.13 1,499.88 1,493.13 1,499.39 0.0M
2025-07-22 1,489.85 1,494.33 1,488.87 1,494.33 0.0M
2025-07-21 1,495.13 1,498.49 1,495.13 1,498.00 0.0M
2025-07-18 1,494.93 1,494.93 1,491.94 1,491.94 0.0M
2025-07-17 1,489.03 1,489.67 1,489.03 1,493.00 0.0M
2025-07-16 1,477.00 1,482.54 1,477.00 1,482.54 0.0M
2025-07-15 1,486.46 1,486.46 1,480.00 1,480.00 0.0M
2025-07-14 1,480.46 1,482.86 1,474.14 1,482.35 0.0M
2025-07-11 1,481.06 1,482.04 1,481.06 1,500.00 0.0M
2025-07-10 1,482.34 1,487.33 1,482.34 1,487.33 0.1M
2025-07-09 1,477.00 1,482.41 1,477.00 1,482.41 0.0M
2025-07-08 1,472.08 1,472.08 1,465.00 1,465.00 0.0M
2025-07-07 1,474.95 1,474.95 1,470.20 1,470.20 0.1M
2025-07-04 1,476.25 1,476.85 1,476.25 1,476.85 0.0M
2025-07-03 1,466.60 1,466.60 1,466.60 1,466.60 0.0M
2025-07-02 1,470.11 1,470.11 1,470.11 1,470.11 0.1M
2025-07-01 1,460.86 1,468.03 1,460.86 1,465.47 0.2M
2025-06-30 1,457.71 1,457.71 1,454.29 1,454.29 0.0M
2025-06-27 1,459.76 1,460.75 1,456.00 1,456.59 0.0M
2025-06-26 1,449.00 1,449.00 1,449.00 1,449.00 0.0M
2025-06-25 1,436.21 1,436.21 1,436.21 1,436.21 0.0M
2025-06-24 1,437.00 1,437.00 1,436.00 1,436.52 0.0M
2025-06-23 1,408.95 1,417.52 1,408.95 1,417.52 0.0M
2025-06-20 1,413.60 1,413.60 1,409.13 1,409.13 0.0M
2025-06-19 1,417.50 1,417.50 1,417.50 1,417.50 0.0M
2025-06-18 1,417.81 1,417.88 1,412.17 1,412.17 0.0M
2025-06-17 1,421.80 1,421.80 1,415.54 1,415.95 0.0M
2025-06-16 1,421.99 1,429.25 1,421.99 1,422.27 0.2M
2025-06-13 1,411.80 1,416.00 1,411.42 1,414.00 0.0M
2025-06-12 1,421.33 1,428.43 1,421.33 1,428.43 0.2M
2025-06-11 1,425.14 1,425.14 1,420.77 1,420.77 0.0M
2025-06-10 1,405.77 1,405.77 1,405.77 1,405.77 0.0M
2025-06-09 1,411.50 1,416.99 1,411.50 1,412.84 0.0M
2025-06-06 1,412.80 1,412.80 1,410.84 1,410.84 0.0M
2025-06-05 1,408.05 1,408.05 1,402.11 1,402.11 0.0M
2025-06-04 1,380.46 1,380.46 1,380.46 1,380.46 0.0M
2025-06-03 1,387.40 1,387.40 1,387.40 1,387.40 0.0M
2025-06-02 1,389.51 1,389.51 1,389.51 1,389.51 0.0M
2025-05-30 1,398.96 1,398.96 1,398.96 1,388.00 0.0M
2025-05-29 1,390.00 1,390.00 1,390.00 1,390.00 0.3M
2025-05-28 1,386.84 1,386.84 1,386.84 1,386.74 0.2M
2025-05-27 1,387.98 1,387.98 1,387.98 1,395.00 0.0M
2025-05-26 1,364.50 1,364.50 1,364.50 1,364.50 0.0M
2025-05-23 1,364.55 1,364.55 1,364.55 1,364.55 0.3M
2025-05-22 1,392.40 1,392.40 1,392.40 1,392.40 0.0M
2025-05-21 1,397.00 1,397.00 1,371.55 1,371.55 0.0M
2025-05-20 1,396.00 1,397.76 1,396.00 1,397.76 0.0M
2025-05-19 1,390.89 1,399.08 1,390.00 1,399.08 0.0M
2025-05-16 1,384.89 1,393.39 1,363.80 1,393.38 0.0M
2025-05-15 1,385.54 1,385.54 1,381.64 1,381.64 0.0M
2025-05-14 1,385.18 1,385.18 1,380.87 1,383.08 0.0M
2025-05-13 1,378.43 1,382.14 1,378.43 1,382.50 0.0M
2025-05-12 1,366.81 1,369.62 1,366.81 1,366.81 0.0M
2025-05-09 1,338.66 1,338.66 1,326.70 1,326.70 0.0M
2025-05-08 1,313.40 1,313.40 1,313.40 1,313.40 0.0M
2025-05-07 1,319.97 1,321.97 1,316.51 1,319.89 0.0M
2025-05-06 1,320.13 1,320.13 1,314.29 1,317.39 0.1M
2025-05-05 1,326.70 1,326.70 1,326.70 1,326.70 0.2M
2025-05-02 1,331.13 1,333.84 1,325.08 1,328.91 0.0M
2025-04-30 1,278.12 1,278.12 1,278.12 1,300.46 0.0M
2025-04-29 1,296.00 1,307.00 1,296.00 1,307.00 0.1M
2025-04-28 1,285.91 1,285.91 1,285.91 1,278.74 0.0M
2025-04-25 1,284.12 1,286.75 1,284.12 1,286.75 0.0M
2025-04-24 1,260.54 1,274.60 1,260.54 1,274.60 0.0M
2025-04-23 1,233.00 1,233.00 1,233.00 1,233.00 0.0M
2025-04-22 1,227.00 1,235.13 1,226.97 1,235.00 0.0M
2025-04-21 1,263.18 1,263.18 1,226.00 1,239.00 0.0M
2025-04-16 1,233.23 1,242.43 1,233.23 1,239.31 0.0M
2025-04-15 1,268.65 1,271.40 1,266.02 1,271.40 0.2M
2025-04-14 1,256.34 1,256.34 1,256.34 1,256.00 0.0M
2025-04-11 1,224.05 1,248.94 1,224.05 1,245.20 0.0M
2025-04-10 1,227.99 1,231.24 1,211.13 1,236.58 0.1M
2025-04-09 1,166.21 1,177.22 1,166.21 1,175.00 0.0M
2025-04-08 1,231.44 1,232.45 1,175.00 1,158.99 0.3M
2025-04-07 1,195.01 1,222.91 1,143.16 1,171.06 0.1M
2025-04-04 1,269.81 1,269.81 1,199.56 1,199.56 0.0M
2025-04-03 1,281.00 1,281.00 1,267.30 1,273.52 0.0M
2025-04-02 1,331.10 1,331.10 1,319.40 1,319.57 0.6M
2025-04-01 1,315.90 1,315.90 1,309.40 1,311.99 0.0M
2025-03-31 1,297.11 1,300.01 1,297.11 1,300.01 0.0M
2025-03-28 1,307.07 1,307.07 1,299.40 1,301.89 0.0M
2025-03-27 1,331.01 1,335.33 1,331.01 1,332.48 0.0M
2025-03-26 1,336.15 1,336.25 1,335.93 1,336.25 0.0M
2025-03-25 1,350.15 1,351.76 1,344.00 1,345.23 0.0M
2025-03-24 1,339.61 1,339.61 1,339.61 1,339.61 0.0M
2025-03-21 1,315.85 1,315.85 1,315.85 1,318.17 0.0M
2025-03-20 1,324.13 1,331.53 1,316.93 1,317.22 0.1M
2025-03-19 1,324.00 1,324.00 1,324.00 1,319.24 0.0M
2025-03-18 1,306.64 1,313.62 1,306.64 1,313.62 0.0M
2025-03-14 1,309.56 1,315.72 1,309.56 1,315.72 0.0M
2025-03-13 1,302.91 1,302.91 1,283.59 1,283.59 0.0M
2025-03-12 1,309.24 1,309.24 1,309.24 1,309.24 0.0M
2025-03-11 1,304.31 1,304.50 1,296.22 1,296.33 0.0M
2025-03-10 1,328.34 1,328.34 1,302.28 1,312.11 0.0M
2025-03-07 1,337.47 1,342.15 1,326.27 1,332.78 0.0M
2025-03-06 1,352.16 1,352.56 1,329.59 1,333.45 0.1M
2025-03-05 1,345.50 1,400.00 1,337.36 1,362.82 0.1M
2025-03-04 1,350.57 1,351.57 1,338.87 1,338.87 0.0M
2025-03-03 1,373.75 1,380.33 1,371.42 1,371.42 0.0M
2025-02-28 1,368.58 1,368.58 1,359.63 1,364.98 0.0M
2025-02-27 1,390.02 1,390.02 1,385.55 1,385.55 0.0M
2025-02-26 1,388.17 1,388.17 1,382.07 1,382.07 0.0M
2025-02-25 1,404.00 1,404.00 1,384.01 1,384.00 0.0M
2025-02-24 1,392.03 1,396.78 1,392.03 1,396.08 0.0M
2025-02-21 1,416.03 1,416.03 1,401.20 1,401.20 0.0M
2025-02-20 1,428.20 1,428.20 1,413.00 1,413.00 0.0M
2025-02-19 1,420.03 1,423.46 1,420.03 1,424.70 0.5M
2025-02-18 1,418.21 1,418.21 1,418.21 1,418.21 0.2M
2025-02-17 1,423.78 1,423.78 1,423.78 1,423.78 0.0M
2025-02-14 1,418.00 1,418.00 1,418.00 1,416.20 0.0M
2025-02-13 1,410.00 1,411.63 1,410.00 1,411.20 0.0M
2025-02-12 1,402.00 1,402.00 1,395.41 1,398.85 0.0M
2025-02-11 1,402.00 1,402.00 1,402.00 1,402.00 0.0M
2025-02-10 1,404.14 1,404.14 1,404.14 1,404.14 0.0M
2025-02-07 1,402.18 1,402.18 1,396.39 1,392.37 0.0M
2025-02-06 1,407.32 1,407.32 1,407.32 1,405.60 0.0M
2025-02-05 1,396.21 1,396.30 1,392.42 1,397.00 0.4M
2025-02-04 1,394.15 1,398.10 1,394.15 1,393.50 0.0M
2025-01-31 1,413.10 1,413.10 1,400.87 1,402.17 0.0M
2025-01-30 1,405.44 1,409.82 1,401.65 1,407.39 0.0M
2025-01-29 1,392.47 1,392.47 1,392.47 1,392.87 0.0M
2025-01-28 1,396.74 1,402.92 1,396.74 1,400.14 0.0M
2025-01-27 1,387.14 1,391.61 1,386.40 1,388.92 0.0M
2025-01-24 1,414.42 1,414.42 1,414.42 1,414.42 0.0M
2025-01-23 1,406.82 1,406.82 1,401.84 1,401.84 0.0M
2025-01-22 1,403.78 1,403.78 1,403.78 1,407.13 0.0M
2025-01-21 1,390.65 1,399.35 1,387.39 1,398.70 0.0M
2025-01-20 1,385.60 1,385.60 1,385.60 1,385.60 0.0M
2025-01-17 1,386.60 1,387.57 1,386.60 1,387.57 0.0M
2025-01-16 1,375.28 1,376.70 1,375.28 1,377.00 0.0M
2025-01-15 1,365.70 1,374.88 1,365.70 1,373.69 0.0M
2025-01-14 1,343.21 1,349.92 1,343.21 1,344.00 0.0M
2025-01-13 1,338.00 1,339.05 1,329.20 1,333.14 0.0M
2025-01-10 1,346.76 1,346.76 1,336.98 1,340.67 0.0M
2025-01-09 1,362.38 1,362.38 1,362.38 1,362.38 0.0M
2025-01-08 1,358.37 1,359.37 1,350.59 1,350.59 0.0M
2025-01-07 1,380.59 1,385.45 1,369.95 1,387.04 0.0M
2025-01-06 1,376.21 1,385.79 1,363.37 1,382.40 0.0M
2025-01-03 1,359.38 1,367.03 1,358.98 1,367.03 0.0M
2025-01-02 1,354.61 1,354.61 1,341.04 1,345.17 0.0M