iShares S

IVVPESOISHRS
🏛️ Mexique →
135.35
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 118.46 118.46 115.48 115.51 0.0M
2024-12-30 118.25 118.25 115.69 116.47 0.1M
2024-12-27 118.10 118.10 116.84 117.21 0.0M
2024-12-26 120.78 120.78 118.37 118.81 0.1M
2024-12-24 119.00 119.00 117.87 118.42 0.0M
2024-12-23 116.30 117.18 116.09 117.17 0.0M
2024-12-20 114.99 117.24 114.72 116.44 0.2M
2024-12-19 116.18 116.19 115.38 115.58 0.1M
2024-12-18 118.84 119.09 116.56 116.56 0.0M
2024-12-17 121.51 121.51 118.40 118.56 0.4M
2024-12-16 118.60 119.42 118.60 119.36 0.0M
2024-12-13 119.20 119.20 118.46 118.55 0.0M
2024-12-11 118.10 119.45 118.10 119.10 0.1M
2024-12-10 120.66 120.66 118.36 118.36 0.0M
2024-12-09 119.27 119.27 118.63 118.63 0.1M
2024-12-06 119.39 119.50 119.11 119.26 0.0M
2024-12-05 119.27 119.31 119.11 119.25 0.1M
2024-12-04 120.74 120.74 118.68 118.91 0.9M
2024-12-03 118.36 118.39 118.03 118.39 0.0M
2024-12-02 120.30 120.30 118.26 118.50 0.1M
2024-11-29 117.65 118.16 117.65 118.00 0.0M
2024-11-28 118.00 121.38 118.00 119.00 0.0M
2024-11-27 117.74 117.74 116.93 117.02 0.2M
2024-11-26 117.17 117.60 117.17 117.60 0.0M
2024-11-25 117.50 117.50 116.65 116.65 0.0M
2024-11-22 116.50 116.67 116.22 116.59 0.5M
2024-11-21 116.50 116.50 115.08 116.30 1.3M
2024-11-20 114.85 115.32 114.50 115.32 0.1M
2024-11-19 116.00 116.00 114.23 115.13 0.0M
2024-11-15 115.50 115.50 114.13 114.40 0.2M
2024-11-14 117.01 117.01 115.75 115.75 0.1M
2024-11-13 117.99 117.99 116.58 116.64 0.0M
2024-11-12 116.97 117.07 116.32 116.78 0.1M
2024-11-11 119.00 119.00 116.58 116.89 0.1M
2024-11-08 118.40 118.40 116.54 116.76 0.2M
2024-11-07 115.50 116.30 115.50 116.08 0.0M
2024-11-06 114.43 115.26 114.14 115.26 0.4M
2024-11-05 111.55 112.40 111.55 112.10 0.4M
2024-11-04 113.47 113.47 110.80 111.35 0.0M
2024-11-01 111.40 112.17 111.25 111.25 0.4M
2024-10-31 113.58 113.58 111.15 111.20 0.0M
2024-10-30 111.13 113.61 111.13 113.31 0.0M
2024-10-29 112.90 113.59 112.90 113.40 0.2M
2024-10-28 113.18 113.39 113.05 113.17 0.0M
2024-10-25 112.92 113.79 112.64 112.97 0.0M
2024-10-24 112.92 112.92 112.37 112.47 0.0M
2024-10-23 113.25 113.25 112.04 112.40 0.1M
2024-10-22 113.05 113.70 113.05 113.50 0.5M
2024-10-21 113.79 113.79 113.20 113.20 0.3M
2024-10-18 113.54 113.89 113.35 113.72 0.1M
2024-10-17 113.59 113.78 113.30 113.30 0.1M
2024-10-16 112.76 113.33 112.55 113.29 0.5M
2024-10-15 114.00 114.00 112.50 112.64 0.6M
2024-10-14 113.20 113.45 113.20 113.42 0.0M
2024-10-11 112.40 112.80 112.40 112.75 0.2M
2024-10-10 112.05 112.15 111.85 111.92 0.5M
2024-10-09 111.61 112.18 111.61 112.18 0.4M
2024-10-08 110.81 111.42 110.81 111.40 0.7M
2024-10-07 110.95 111.02 110.33 110.33 0.0M
2024-10-04 110.88 111.10 110.30 111.10 0.0M
2024-10-03 110.28 110.50 109.91 110.10 0.5M
2024-10-02 109.82 110.51 109.82 110.50 4.0M
2024-09-30 110.83 111.08 110.58 110.91 0.0M
2024-09-27 111.29 111.34 110.93 111.04 0.0M
2024-09-26 111.14 111.14 110.55 110.99 0.6M
2024-09-25 112.90 112.90 110.43 110.49 0.8M
2024-09-24 110.20 110.53 110.10 110.50 0.0M
2024-09-23 110.34 110.41 110.19 110.37 0.3M
2024-09-20 109.77 110.24 109.43 109.90 0.0M
2024-09-19 110.35 110.67 110.07 110.20 0.1M
2024-09-18 108.47 109.49 108.31 108.57 0.1M
2024-09-17 109.36 109.40 108.43 108.66 0.5M
2024-09-13 108.00 108.69 108.00 108.54 0.6M
2024-09-12 107.09 107.96 106.80 107.96 0.7M
2024-09-11 105.32 106.61 104.75 105.86 0.0M
2024-09-10 105.50 105.90 104.98 105.88 0.6M
2024-09-09 104.28 108.00 104.28 105.28 0.6M
2024-09-06 105.67 105.67 104.04 104.19 0.5M
2024-09-05 106.26 106.50 105.46 105.83 0.1M
2024-09-04 105.90 106.70 105.00 106.19 0.0M
2024-09-03 107.88 107.88 106.10 106.13 0.0M
2024-09-02 109.00 109.00 108.26 108.96 0.0M
2024-08-30 108.25 108.26 107.53 108.26 0.4M
2024-08-29 107.68 108.49 107.37 107.68 0.4M
2024-08-28 107.85 107.85 106.97 107.40 0.2M
2024-08-27 107.96 108.26 107.73 108.19 0.2M
2024-08-26 107.89 107.96 107.63 107.70 0.0M
2024-08-23 107.44 107.81 107.31 107.81 0.0M
2024-08-22 108.15 108.15 106.79 106.88 0.0M
2024-08-21 107.37 107.85 107.37 107.72 0.0M
2024-08-20 107.14 107.51 107.00 107.37 0.4M
2024-08-19 106.60 107.14 106.60 107.14 0.1M
2024-08-16 105.96 106.55 105.88 106.37 0.1M
2024-08-15 104.92 106.18 104.92 105.98 0.5M
2024-08-14 103.80 104.47 103.76 104.33 0.2M
2024-08-13 102.91 103.80 102.86 103.65 0.3M
2024-08-12 102.48 102.69 102.22 102.27 0.1M
2024-08-09 101.40 102.39 101.40 102.10 0.0M
2024-08-08 101.05 101.70 100.09 101.54 0.9M
2024-08-07 101.00 101.58 99.30 99.63 0.6M
2024-08-06 98.75 101.30 98.75 100.00 0.0M
2024-08-05 97.60 100.03 97.60 98.75 0.1M
2024-08-02 102.38 102.40 101.37 101.79 0.3M
2024-08-01 104.05 104.05 103.68 103.78 0.5M
2024-07-31 105.13 105.51 105.13 105.50 0.0M
2024-07-30 104.52 104.52 103.36 103.64 0.0M
2024-07-29 104.18 104.61 103.86 104.38 0.2M
2024-07-26 103.82 104.41 103.72 103.96 0.5M
2024-07-25 103.44 104.29 102.74 103.50 1.2M
2024-07-24 104.97 104.97 103.76 103.76 0.3M
2024-07-23 106.05 106.43 105.84 105.84 0.0M
2024-07-22 105.65 106.12 105.29 106.12 0.2M
2024-07-19 107.53 107.53 104.71 104.71 0.2M
2024-07-18 106.67 106.67 105.14 105.45 0.4M
2024-07-17 108.60 109.00 106.20 106.29 0.4M
2024-07-16 109.05 109.05 107.23 107.71 0.0M
2024-07-15 110.99 110.99 106.90 106.92 0.6M
2024-07-12 106.47 107.47 106.47 106.82 0.0M
2024-07-11 106.81 106.81 106.08 106.40 0.0M
2024-07-10 106.20 106.88 106.20 106.88 0.4M
2024-07-09 105.88 106.20 105.88 106.14 0.5M
2024-07-08 106.07 106.07 105.60 105.88 0.0M
2024-07-05 105.41 105.84 105.41 105.80 0.6M
2024-07-04 107.02 107.05 106.96 107.05 0.0M
2024-07-03 104.85 107.00 104.85 107.00 0.0M
2024-07-02 103.78 104.49 103.78 104.39 14.3M
2024-07-01 104.03 104.07 103.56 103.89 0.0M
2024-06-28 104.42 104.85 103.56 103.75 0.4M
2024-06-27 104.00 104.11 103.88 104.10 0.0M
2024-06-26 103.63 103.85 103.52 103.85 0.0M
2024-06-25 103.38 103.75 103.35 103.75 0.2M
2024-06-24 103.67 104.00 103.56 103.56 0.1M
2024-06-21 103.80 103.80 103.50 103.71 0.1M
2024-06-20 107.14 107.14 103.57 103.89 0.1M
2024-06-19 103.85 105.30 103.85 105.04 0.0M
2024-06-18 103.90 103.90 103.71 103.71 0.0M
2024-06-17 104.90 104.90 103.15 103.90 0.2M
2024-06-14 102.68 102.89 102.40 102.85 0.0M
2024-06-13 102.65 102.84 102.41 102.84 0.0M
2024-06-12 102.60 103.01 102.60 102.73 0.5M
2024-06-11 100.49 101.20 100.49 101.20 0.0M
2024-06-10 100.90 101.24 100.87 101.15 0.0M
2024-06-07 100.86 101.58 100.86 101.15 1.4M
2024-06-06 101.10 101.10 100.76 100.76 0.0M
2024-06-05 99.85 100.89 99.83 100.80 0.3M
2024-06-04 99.50 99.56 99.20 99.56 0.0M
2024-06-03 99.75 99.75 98.73 99.36 0.2M
2024-05-31 98.42 98.42 98.27 98.27 0.0M
2024-05-30 99.04 99.04 98.70 98.78 0.0M
2024-05-29 99.19 99.39 99.00 99.12 0.2M
2024-05-28 99.62 99.89 99.43 99.43 0.0M
2024-05-27 99.96 99.96 99.35 99.35 0.0M
2024-05-24 99.81 99.81 99.70 99.71 0.2M
2024-05-23 99.60 100.09 98.91 98.91 0.1M
2024-05-22 99.98 99.98 99.50 99.50 0.0M
2024-05-21 99.61 99.89 99.60 99.79 0.1M
2024-05-20 99.70 99.91 99.70 99.80 0.0M
2024-05-17 99.50 99.62 99.17 99.62 0.8M
2024-05-16 99.85 99.85 99.50 99.52 0.0M
2024-05-15 98.88 99.53 98.88 99.53 0.0M
2024-05-14 98.05 98.38 98.05 98.38 0.0M
2024-05-13 98.10 98.14 97.80 97.85 0.0M
2024-05-10 98.21 98.30 97.70 98.06 0.1M
2024-05-09 97.34 98.37 97.34 98.37 0.0M
2024-05-08 96.99 97.16 96.99 97.13 0.0M
2024-05-07 96.99 97.35 96.99 97.10 0.1M
2024-05-06 96.73 96.89 96.69 96.89 0.0M
2024-05-03 95.60 96.27 95.60 96.17 0.0M
2024-05-02 94.62 94.72 94.32 94.72 0.4M
2024-04-30 95.59 95.75 94.49 94.62 0.0M
2024-04-29 95.83 95.88 95.43 95.43 0.0M
2024-04-26 95.68 95.68 95.65 95.65 0.2M
2024-04-25 93.65 94.24 93.50 94.24 1.0M
2024-04-24 95.19 95.19 94.54 94.83 1.2M
2024-04-23 91.74 94.92 91.74 94.92 0.0M
2024-04-22 93.04 93.60 93.04 93.60 0.0M
2024-04-19 93.00 93.00 93.00 93.00 0.0M
2024-04-18 94.22 94.22 93.46 93.46 0.0M
2024-04-17 95.00 95.00 93.80 93.95 0.2M
2024-04-16 94.66 94.77 94.31 94.63 0.8M
2024-04-15 93.81 96.36 93.81 94.69 0.0M
2024-04-12 96.57 96.57 95.54 95.60 0.1M
2024-04-11 96.31 98.94 96.31 97.15 0.0M
2024-04-10 96.31 96.80 96.04 96.04 0.0M
2024-04-09 97.20 97.20 96.69 96.91 0.0M
2024-04-08 97.34 97.34 97.20 97.20 0.0M
2024-04-05 96.65 97.30 96.55 97.06 0.6M
2024-04-04 97.41 98.06 96.10 96.17 0.2M
2024-04-03 97.14 97.57 97.00 97.36 0.0M
2024-04-02 98.77 98.77 96.70 97.03 3.2M
2024-04-01 99.58 99.58 98.68 98.72 0.0M
2024-03-27 99.99 99.99 98.35 98.42 0.0M
2024-03-26 98.54 98.58 98.29 98.29 0.0M
2024-03-25 98.39 98.40 98.19 98.37 0.1M
2024-03-22 98.62 98.62 98.55 98.55 0.0M
2024-03-21 98.20 98.94 98.20 98.68 0.0M
2024-03-20 97.47 97.49 97.41 97.42 0.4M
2024-03-19 96.77 97.40 96.76 97.29 0.0M
2024-03-15 96.63 96.63 96.24 96.42 0.0M
2024-03-14 97.22 97.22 96.50 96.50 0.0M
2024-03-13 97.35 97.35 97.00 97.21 0.2M
2024-03-12 96.73 97.16 96.29 97.16 0.1M
2024-03-11 96.52 96.52 95.69 96.26 0.0M
2024-03-08 98.83 98.83 96.47 96.52 0.0M
2024-03-07 96.72 96.97 96.64 96.90 0.5M
2024-03-06 95.80 96.32 95.80 96.16 0.1M
2024-03-05 96.48 96.48 95.21 95.22 0.1M
2024-03-04 98.38 98.38 96.34 96.48 0.0M
2024-03-01 96.01 96.50 96.00 96.50 0.0M
2024-02-29 95.74 95.74 95.34 95.37 0.0M
2024-02-28 95.12 95.38 95.08 95.34 0.0M
2024-02-27 95.32 95.32 95.00 95.28 0.0M
2024-02-26 95.70 95.70 95.04 95.30 0.0M
2024-02-23 95.88 95.88 95.40 95.60 0.3M
2024-02-22 93.50 95.40 93.50 95.38 0.6M
2024-02-21 93.14 93.46 92.92 93.46 0.0M
2024-02-20 93.64 93.67 92.94 93.33 0.3M
2024-02-19 95.84 96.47 95.83 96.47 0.0M
2024-02-16 94.19 94.36 93.95 93.95 0.0M
2024-02-15 94.14 94.14 94.14 94.14 0.0M
2024-02-14 93.13 93.37 92.93 93.12 0.3M
2024-02-13 92.93 92.93 92.10 92.20 0.2M
2024-02-12 94.14 94.41 94.01 94.01 0.0M
2024-02-09 93.79 94.16 93.79 93.94 0.1M
2024-02-08 93.45 93.49 93.42 93.49 0.1M
2024-02-07 92.41 93.36 92.41 93.06 4.3M
2024-02-06 92.85 92.85 92.18 92.41 0.0M
2024-02-02 92.36 92.80 92.36 92.80 0.1M
2024-02-01 90.78 91.66 90.78 91.66 0.0M
2024-01-31 91.69 91.69 90.45 90.45 0.0M
2024-01-30 91.96 91.98 91.90 91.98 0.0M
2024-01-29 91.49 91.99 91.40 91.99 0.0M
2024-01-26 91.56 91.56 91.22 91.24 0.0M
2024-01-25 91.42 91.42 90.97 91.18 5.9M
2024-01-24 91.12 91.49 90.94 90.94 2.5M
2024-01-23 90.36 90.48 90.36 90.40 0.1M
2024-01-22 90.42 90.62 90.36 90.36 0.1M
2024-01-19 89.43 90.06 89.20 90.05 0.0M
2024-01-18 88.94 88.94 88.94 88.94 0.0M
2024-01-17 89.00 89.00 87.92 88.00 0.0M
2024-01-16 88.85 88.88 88.40 88.45 0.0M
2024-01-11 89.24 89.24 88.37 88.50 0.0M
2024-01-10 88.77 88.77 88.77 88.77 0.0M
2024-01-09 88.37 88.64 88.30 88.32 0.0M
2024-01-08 87.37 88.54 87.37 88.50 0.0M
2024-01-05 87.40 87.53 87.22 87.37 0.0M
2024-01-04 87.41 87.56 87.41 87.56 0.0M
2024-01-03 87.78 87.78 87.50 87.50 4.6M
2024-01-02 88.49 88.50 88.29 88.50 0.0M