iShares VII PLC - iShares MSCI Mexico Capped ETF USD Acc

CMXC0
🏛️ 독일 →
158.72
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 159.46 159.90 158.60 158.72 0.0M
2025-10-02 159.06 159.06 155.82 157.08 0.0M
2025-10-01 161.02 162.82 159.00 159.38 0.0M
2025-09-30 160.94 161.52 160.00 160.94 0.0M
2025-09-29 159.74 161.00 159.74 160.22 0.0M
2025-09-26 158.98 160.74 158.34 159.78 0.0M
2025-09-25 158.24 159.30 157.66 159.10 0.0M
2025-09-24 158.70 159.62 158.30 158.30 0.0M
2025-09-23 157.84 158.92 157.24 158.86 0.0M
2025-09-22 156.38 156.38 155.52 155.66 0.0M
2025-09-19 156.20 157.12 156.00 157.08 0.0M
2025-09-18 157.28 157.76 154.56 154.56 0.0M
2025-09-17 157.46 158.26 155.70 155.70 0.0M
2025-09-16 158.30 158.76 157.30 157.40 0.0M
2025-09-15 157.54 158.06 156.88 158.06 0.0M
2025-09-12 155.18 156.88 155.18 156.88 0.0M
2025-09-11 153.26 154.62 152.86 154.02 0.0M
2025-09-10 152.98 154.04 152.98 154.04 0.0M
2025-09-09 152.22 152.60 151.22 152.42 0.0M
2025-09-08 151.12 152.02 150.58 151.74 0.0M
2025-09-05 150.90 151.78 150.20 150.78 0.0M
2025-09-04 149.74 150.06 148.52 149.78 0.0M
2025-09-03 150.18 151.06 149.50 149.90 0.0M
2025-09-02 147.62 148.52 146.38 148.20 0.0M
2025-09-01 147.76 148.12 147.38 147.38 0.0M
2025-08-29 148.56 148.60 147.90 148.08 0.0M
2025-08-28 148.40 148.96 147.98 148.96 0.0M
2025-08-27 147.66 147.72 146.30 146.46 0.0M
2025-08-26 148.66 148.90 147.00 147.80 0.0M
2025-08-25 149.02 150.08 148.44 148.78 0.0M
2025-08-22 148.28 148.76 148.28 148.74 0.0M
2025-08-21 146.74 148.04 146.20 147.86 0.0M
2025-08-20 146.34 147.52 146.34 147.52 0.0M
2025-08-19 146.00 146.50 145.64 146.40 0.0M
2025-08-18 146.82 146.82 145.00 146.40 0.0M
2025-08-15 146.88 147.06 145.88 146.98 0.0M
2025-08-14 147.86 147.86 145.86 147.16 0.0M
2025-08-13 148.58 149.08 147.20 147.80 0.0M
2025-08-12 148.24 148.70 146.96 148.70 0.0M
2025-08-11 148.02 148.20 147.48 148.20 0.0M
2025-08-08 147.68 148.88 147.68 148.88 0.0M
2025-08-07 145.02 145.82 144.98 145.68 0.0M
2025-08-06 144.40 145.60 144.36 145.20 0.0M
2025-08-05 141.92 144.18 141.92 144.08 0.0M
2025-08-04 143.40 143.90 142.52 142.52 0.0M
2025-08-01 145.58 145.58 143.20 143.20 0.0M
2025-07-31 147.06 147.06 145.28 146.20 0.0M
2025-07-30 145.92 147.42 145.92 147.42 0.0M
2025-07-29 144.20 144.54 142.88 143.86 0.0M
2025-07-28 144.92 145.34 143.40 143.42 0.0M
2025-07-25 144.56 144.76 143.72 144.04 0.0M
2025-07-24 142.76 143.32 142.20 143.32 0.0M
2025-07-23 140.60 142.66 139.68 142.66 0.0M
2025-07-22 141.46 141.46 140.54 140.54 0.0M
2025-07-21 142.16 143.26 141.60 142.72 0.0M
2025-07-18 143.56 143.56 142.88 142.88 0.0M
2025-07-17 143.36 144.10 142.86 144.10 0.0M
2025-07-16 142.10 143.08 142.08 142.78 0.0M
2025-07-15 142.18 143.16 141.96 143.16 0.0M
2025-07-14 142.54 143.10 142.16 142.16 0.0M
2025-07-11 143.54 143.54 141.88 142.16 0.0M
2025-07-10 142.80 144.02 142.60 143.58 0.0M
2025-07-09 144.20 145.46 144.20 144.58 0.0M
2025-07-08 145.26 145.26 143.58 143.58 0.0M
2025-07-07 145.92 145.92 145.06 145.80 0.0M
2025-07-04 145.04 145.66 144.40 145.46 0.0M
2025-07-03 146.10 147.02 145.30 145.66 0.0M
2025-07-02 144.96 145.80 144.28 145.80 0.0M
2025-07-01 144.18 144.42 143.48 144.20 0.0M
2025-06-30 144.44 144.44 143.24 143.24 0.0M
2025-06-27 143.22 144.44 143.20 144.24 0.0M
2025-06-26 142.48 142.48 141.74 142.24 0.0M
2025-06-25 141.10 142.74 141.10 142.22 0.0M
2025-06-24 140.76 141.22 139.64 141.22 0.0M
2025-06-23 140.48 140.70 138.98 139.84 0.0M
2025-06-20 140.82 141.22 140.16 141.10 0.0M
2025-06-19 142.74 142.74 141.70 142.36 0.0M
2025-06-18 142.82 143.58 142.12 143.00 0.0M
2025-06-17 143.14 143.46 142.74 143.46 0.0M
2025-06-16 145.82 145.82 144.74 145.40 0.0M
2025-06-13 144.36 144.88 143.72 144.32 0.0M
2025-06-12 145.88 146.14 144.22 145.18 0.0M
2025-06-11 146.48 148.00 146.48 147.02 0.0M
2025-06-10 146.96 146.96 145.70 145.70 0.0M
2025-06-09 146.24 147.70 146.24 146.40 0.0M
2025-06-06 145.26 145.36 143.86 144.76 0.0M
2025-06-05 144.34 145.02 143.94 144.92 0.0M
2025-06-04 145.12 145.70 144.70 144.70 0.0M
2025-06-03 144.32 144.76 144.30 144.66 0.0M
2025-06-02 144.00 146.42 143.32 144.62 0.0M
2025-05-30 146.76 147.76 145.54 145.54 0.0M
2025-05-29 149.04 149.04 146.86 146.98 0.0M
2025-05-28 147.46 148.42 147.14 147.14 0.0M
2025-05-27 146.50 150.00 146.04 149.50 0.0M
2025-05-26 145.92 146.98 145.92 146.06 0.0M
2025-05-23 144.98 144.98 142.82 144.98 0.0M
2025-05-22 145.42 146.72 144.70 145.86 0.0M
2025-05-21 145.44 145.90 144.68 145.36 0.0M
2025-05-20 146.70 147.88 146.56 147.28 0.0M
2025-05-19 144.04 146.00 143.42 145.76 0.0M
2025-05-16 144.46 145.94 144.08 144.36 0.0M
2025-05-15 144.70 145.24 144.34 145.02 0.0M
2025-05-14 143.84 144.52 143.74 144.16 0.0M
2025-05-13 141.64 143.42 141.62 143.42 0.0M
2025-05-12 143.40 145.78 140.34 140.34 0.0M
2025-05-09 142.34 142.48 141.50 141.96 0.0M
2025-05-08 143.46 144.54 142.50 142.62 0.0M
2025-05-07 140.64 142.48 140.24 142.48 0.0M
2025-05-06 136.96 138.16 135.58 138.16 0.0M
2025-05-05 137.00 137.98 136.82 137.52 0.0M
2025-05-02 139.66 139.66 136.78 136.84 0.0M
2025-04-30 135.92 138.12 134.90 138.12 0.0M
2025-04-29 140.00 140.10 139.22 139.34 0.0M
2025-04-28 138.86 140.22 138.86 140.22 0.0M
2025-04-25 138.86 139.84 137.56 137.98 0.0M
2025-04-24 136.42 138.72 136.10 138.48 0.0M
2025-04-23 135.90 138.28 135.74 137.04 0.0M
2025-04-22 130.56 133.00 130.38 133.00 0.0M
2025-04-17 128.54 130.32 128.14 130.32 0.0M
2025-04-16 125.44 128.42 125.44 128.42 0.0M
2025-04-15 126.40 127.56 125.10 127.56 0.0M
2025-04-14 121.98 124.68 121.98 124.68 0.0M
2025-04-11 123.22 123.22 120.62 121.38 0.0M
2025-04-10 128.76 128.76 123.46 123.46 0.0M
2025-04-09 118.70 119.56 117.20 117.70 0.0M
2025-04-08 121.88 124.76 121.88 123.06 0.0M
2025-04-07 117.66 122.68 116.50 120.90 0.0M
2025-04-04 133.38 133.38 126.12 126.12 0.0M
2025-04-03 131.20 135.54 130.98 134.92 0.0M
2025-04-02 131.54 131.70 130.34 130.34 0.0M
2025-04-01 129.74 130.20 128.44 130.18 0.0M
2025-03-31 129.44 130.64 128.92 129.22 0.0M
2025-03-28 131.82 132.38 129.92 129.92 0.0M
2025-03-27 130.52 131.38 130.52 131.26 0.0M
2025-03-26 133.54 133.54 132.22 132.28 0.0M
2025-03-25 131.94 132.52 131.36 131.96 0.0M
2025-03-24 132.04 132.22 131.28 131.96 0.0M
2025-03-21 131.60 131.88 130.30 130.86 0.0M
2025-03-20 132.40 132.62 130.44 132.46 0.0M
2025-03-19 132.02 132.38 131.06 132.38 0.0M
2025-03-18 134.06 134.06 130.88 131.36 0.0M
2025-03-17 131.64 133.16 130.94 132.72 0.0M
2025-03-14 129.40 131.92 129.40 131.38 0.0M
2025-03-13 127.50 129.92 127.50 129.80 0.0M
2025-03-12 126.20 127.68 126.20 126.66 0.0M
2025-03-11 127.12 127.12 124.80 124.80 0.0M
2025-03-10 129.18 129.56 127.22 127.22 0.0M
2025-03-07 129.60 129.94 127.98 128.16 0.0M
2025-03-06 128.90 130.80 128.30 129.80 0.0M
2025-03-05 129.54 130.02 128.80 128.80 0.0M
2025-03-04 129.36 129.36 125.20 126.32 0.0M
2025-03-03 132.22 133.96 132.22 132.86 0.0M
2025-02-28 133.60 133.70 132.80 133.48 0.0M
2025-02-27 134.20 134.56 133.60 133.62 0.0M
2025-02-26 134.32 134.32 132.94 132.98 0.0M
2025-02-25 135.58 135.58 132.78 132.84 0.0M
2025-02-24 135.82 135.90 133.84 135.48 0.0M
2025-02-21 136.78 138.28 136.50 137.12 0.0M
2025-02-20 136.00 136.98 135.78 136.98 0.0M
2025-02-19 138.04 138.96 136.28 137.02 0.0M
2025-02-18 137.88 137.90 136.68 137.84 0.0M
2025-02-17 137.00 137.02 135.84 137.02 0.0M
2025-02-14 136.66 136.66 135.48 135.84 0.0M
2025-02-13 134.84 136.40 134.84 136.06 0.0M
2025-02-12 134.54 134.68 133.32 134.32 0.0M
2025-02-11 133.18 133.48 132.52 133.48 0.0M
2025-02-10 132.96 134.14 132.96 134.14 0.0M
2025-02-07 133.06 133.46 132.34 133.02 0.0M
2025-02-06 128.08 131.30 128.08 131.30 0.0M
2025-02-05 129.56 129.74 128.22 128.62 0.0M
2025-02-04 131.28 132.16 130.68 131.44 0.0M
2025-02-03 123.30 133.60 123.28 133.14 0.0M
2025-01-31 131.72 131.72 128.90 128.90 0.0M
2025-01-30 130.22 131.40 129.04 131.22 0.0M
2025-01-29 130.00 130.08 128.26 128.26 0.0M
2025-01-28 128.06 129.44 127.92 129.04 0.0M
2025-01-27 128.02 128.02 126.22 127.24 0.0M
2025-01-24 129.56 130.20 129.42 129.42 0.0M
2025-01-23 128.56 129.54 128.50 128.82 0.0M
2025-01-22 126.42 128.24 126.32 127.72 0.0M
2025-01-21 125.62 126.92 125.30 126.86 0.0M
2025-01-20 125.36 127.74 124.88 127.08 0.0M
2025-01-17 125.86 127.28 125.86 126.94 0.0M
2025-01-16 129.52 129.52 125.86 125.86 0.0M
2025-01-15 127.78 129.26 127.38 128.66 0.0M
2025-01-14 126.56 128.54 126.56 128.10 0.0M
2025-01-13 124.68 126.62 124.68 126.52 0.0M
2025-01-10 126.86 126.98 125.56 126.44 0.0M
2025-01-09 126.48 128.72 126.40 128.72 0.0M
2025-01-08 128.04 128.46 126.80 127.32 0.0M
2025-01-07 126.22 127.82 125.82 127.82 0.0M
2025-01-06 123.58 126.78 123.48 126.24 0.0M
2025-01-03 127.16 127.16 124.32 124.32 0.0M
2025-01-02 124.24 127.52 124.24 127.52 0.0M