Mercados españoles cerrados en 6 hrs 52 min
IBEX 35
10.926,20 -130,80 (-1,18%) Euro Stoxx 50
4.899,02 -30,97 (-0,63%) Dólar/Euro
1,0719 -0,0023 (-0,21%) Petróleo Brent
86,97 +0,37 (+0,43%) Oro
2.340,50 +1,60 (+0,07%) Bitcoin EUR
58.404,57 -321,27 (-0,55%)
BNY Mellon Emerging Markets Equity ETF (BKEM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:27PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 59,86 | 59,86 | 59,43 | 59,43 | 59,43 | 700 |
| 01 jul 2024 | 0.491 Dividendo | |||||
| 28 jun 2024 | 59,94 | 59,98 | 59,81 | 59,81 | 59,32 | 2300 |
| 27 jun 2024 | 59,70 | 59,72 | 59,64 | 59,65 | 59,16 | 1700 |
| 26 jun 2024 | 59,65 | 59,69 | 59,61 | 59,64 | 59,15 | 1800 |
| 25 jun 2024 | 59,63 | 59,75 | 59,62 | 59,73 | 59,24 | 1500 |
| 24 jun 2024 | 60,04 | 60,04 | 59,92 | 59,92 | 59,43 | 900 |
| 21 jun 2024 | 60,07 | 60,07 | 59,84 | 59,90 | 59,41 | 2600 |
| 20 jun 2024 | 60,25 | 60,25 | 59,94 | 60,14 | 59,65 | 44.600 |
| 18 jun 2024 | 59,78 | 60,32 | 59,78 | 60,26 | 59,77 | 1600 |
| 17 jun 2024 | 59,50 | 59,88 | 59,50 | 59,84 | 59,35 | 2200 |
| 14 jun 2024 | 59,26 | 59,48 | 59,26 | 59,48 | 58,99 | 3200 |
| 13 jun 2024 | 59,45 | 59,46 | 59,24 | 59,40 | 58,92 | 1300 |
| 12 jun 2024 | 59,61 | 59,85 | 59,46 | 59,46 | 58,97 | 2500 |
| 11 jun 2024 | 59,25 | 59,25 | 58,67 | 58,92 | 58,43 | 2500 |
| 10 jun 2024 | 59,15 | 59,30 | 59,15 | 59,26 | 58,78 | 1400 |
| 07 jun 2024 | 59,09 | 59,16 | 58,78 | 58,81 | 58,32 | 1600 |
| 06 jun 2024 | 59,38 | 59,53 | 59,29 | 59,46 | 58,97 | 2500 |
| 05 jun 2024 | 58,84 | 59,03 | 58,84 | 59,03 | 58,54 | 1800 |
| 04 jun 2024 | 58,25 | 58,25 | 58,10 | 58,25 | 57,77 | 3300 |
| 03 jun 2024 | 58,96 | 59,04 | 58,96 | 59,04 | 58,56 | 1300 |
| 31 may 2024 | 58,23 | 58,30 | 57,99 | 58,30 | 57,82 | 3100 |
| 30 may 2024 | 58,64 | 58,99 | 58,58 | 58,84 | 58,35 | 1900 |
| 29 may 2024 | 58,84 | 59,07 | 58,84 | 58,97 | 58,49 | 1800 |
| 28 may 2024 | 60,01 | 60,01 | 59,81 | 59,83 | 59,34 | 1600 |
| 24 may 2024 | 60,12 | 60,12 | 59,96 | 59,96 | 59,46 | 500 |
| 23 may 2024 | 59,94 | 59,94 | 59,77 | 59,77 | 59,28 | 500 |
| 22 may 2024 | 60,33 | 60,33 | 60,08 | 60,08 | 59,59 | 1800 |
| 21 may 2024 | 60,44 | 60,44 | 60,21 | 60,28 | 59,79 | 1500 |
| 20 may 2024 | 60,72 | 60,82 | 60,63 | 60,70 | 60,20 | 2100 |
| 17 may 2024 | 60,90 | 61,00 | 60,90 | 60,90 | 60,40 | 4400 |
| 16 may 2024 | 60,34 | 60,72 | 60,34 | 60,61 | 60,11 | 2800 |
| 15 may 2024 | 60,21 | 60,39 | 60,10 | 60,31 | 59,81 | 1800 |
| 14 may 2024 | 59,56 | 59,79 | 59,56 | 59,69 | 59,20 | 1000 |
| 13 may 2024 | 59,26 | 59,49 | 59,22 | 59,37 | 58,88 | 2700 |
| 10 may 2024 | 58,88 | 59,00 | 58,78 | 58,96 | 58,47 | 1800 |
| 09 may 2024 | 58,61 | 58,86 | 58,61 | 58,84 | 58,35 | 1900 |
| 08 may 2024 | 58,52 | 58,79 | 58,52 | 58,70 | 58,22 | 2200 |
| 07 may 2024 | 58,76 | 58,76 | 58,57 | 58,73 | 58,25 | 900 |
| 06 may 2024 | 59,26 | 59,26 | 58,92 | 59,05 | 58,57 | 2100 |
| 03 may 2024 | 58,76 | 59,06 | 58,76 | 59,06 | 58,57 | 1200 |
| 02 may 2024 | 57,69 | 58,62 | 57,69 | 58,61 | 58,13 | 2200 |
| 01 may 2024 | 57,57 | 57,57 | 57,23 | 57,23 | 56,76 | 1200 |
| 30 abr 2024 | 57,15 | 57,37 | 57,01 | 57,01 | 56,54 | 1600 |
| 29 abr 2024 | 57,71 | 57,95 | 57,59 | 57,89 | 57,42 | 71.400 |
| 26 abr 2024 | 57,56 | 57,56 | 57,19 | 57,25 | 56,78 | 69.600 |
| 25 abr 2024 | 56,70 | 57,04 | 56,58 | 57,04 | 56,58 | 1800 |
| 24 abr 2024 | 56,88 | 56,95 | 56,79 | 56,95 | 56,48 | 1800 |
| 23 abr 2024 | 56,62 | 56,74 | 56,61 | 56,74 | 56,27 | 1900 |
| 22 abr 2024 | 56,20 | 56,27 | 56,07 | 56,27 | 55,81 | 2700 |
| 19 abr 2024 | 55,81 | 55,85 | 55,69 | 55,71 | 55,25 | 2400 |
| 18 abr 2024 | 56,00 | 56,00 | 55,90 | 55,95 | 55,49 | 1900 |
| 17 abr 2024 | 55,97 | 55,97 | 55,57 | 55,75 | 55,30 | 1800 |
| 16 abr 2024 | 55,71 | 55,88 | 55,71 | 55,78 | 55,32 | 3000 |
| 15 abr 2024 | 56,63 | 56,63 | 56,31 | 56,44 | 55,98 | 2700 |
| 12 abr 2024 | 56,79 | 56,90 | 56,72 | 56,81 | 56,35 | 2000 |
| 11 abr 2024 | 57,71 | 58,11 | 57,71 | 58,10 | 57,63 | 5800 |
| 10 abr 2024 | 57,60 | 57,78 | 57,59 | 57,67 | 57,20 | 2100 |
| 09 abr 2024 | 58,26 | 58,46 | 58,26 | 58,44 | 57,96 | 3000 |
| 08 abr 2024 | 58,19 | 58,40 | 57,97 | 58,00 | 57,52 | 10.100 |
| 05 abr 2024 | 57,67 | 57,87 | 57,67 | 57,70 | 57,22 | 1700 |
| 04 abr 2024 | 58,41 | 58,45 | 57,60 | 57,60 | 57,13 | 2500 |
| 03 abr 2024 | 57,85 | 57,98 | 57,85 | 57,87 | 57,40 | 2100 |
| 02 abr 2024 | 57,82 | 57,82 | 57,66 | 57,74 | 57,26 | 2700 |
| 01 abr 2024 | 57,97 | 57,97 | 57,50 | 57,66 | 57,19 | 10.900 |
| 01 abr 2024 | 0.197 Dividendo | |||||
| 28 mar 2024 | 57,52 | 57,68 | 57,51 | 57,62 | 56,95 | 1400 |
| 27 mar 2024 | 57,35 | 57,39 | 57,19 | 57,39 | 56,72 | 3500 |
| 26 mar 2024 | 57,39 | 57,39 | 57,29 | 57,29 | 56,62 | 1600 |
| 25 mar 2024 | 57,19 | 57,44 | 57,18 | 57,34 | 56,68 | 9300 |
| 22 mar 2024 | 57,19 | 57,47 | 57,19 | 57,33 | 56,66 | 2300 |
| 21 mar 2024 | 57,72 | 57,83 | 57,65 | 57,66 | 56,99 | 1700 |
| 20 mar 2024 | 57,07 | 57,54 | 57,07 | 57,54 | 56,87 | 2400 |
| 19 mar 2024 | 56,84 | 57,07 | 56,68 | 56,99 | 56,33 | 2100 |
| 18 mar 2024 | 57,42 | 57,42 | 57,18 | 57,22 | 56,56 | 1100 |
| 15 mar 2024 | 57,42 | 57,42 | 57,07 | 57,07 | 56,41 | 2200 |
| 14 mar 2024 | 57,56 | 57,58 | 57,32 | 57,42 | 56,75 | 2100 |
| 13 mar 2024 | 57,69 | 57,82 | 57,67 | 57,68 | 57,01 | 3400 |
| 12 mar 2024 | 57,80 | 57,95 | 57,80 | 57,95 | 57,28 | 500 |
| 11 mar 2024 | 57,52 | 57,54 | 57,38 | 57,38 | 56,72 | 1500 |
| 08 mar 2024 | 57,58 | 57,73 | 57,27 | 57,27 | 56,60 | 2200 |
| 07 mar 2024 | 57,05 | 57,41 | 57,05 | 57,37 | 56,70 | 2600 |
| 06 mar 2024 | 56,98 | 57,15 | 56,98 | 57,00 | 56,34 | 3500 |
| 05 mar 2024 | 56,34 | 56,34 | 56,18 | 56,19 | 55,54 | 1300 |
| 04 mar 2024 | 56,84 | 56,84 | 56,64 | 56,65 | 55,99 | 3900 |
| 01 mar 2024 | 56,64 | 56,89 | 56,64 | 56,74 | 56,09 | 6000 |
| 29 feb 2024 | 56,18 | 56,18 | 55,97 | 56,08 | 55,43 | 2500 |
| 28 feb 2024 | 56,02 | 56,02 | 55,87 | 55,97 | 55,32 | 1000 |
| 27 feb 2024 | 56,91 | 56,91 | 56,65 | 56,72 | 56,06 | 2300 |
| 26 feb 2024 | 56,51 | 56,57 | 56,48 | 56,54 | 55,88 | 3400 |
| 23 feb 2024 | 56,85 | 56,86 | 56,79 | 56,83 | 56,17 | 1700 |
| 22 feb 2024 | 56,58 | 56,82 | 56,58 | 56,82 | 56,16 | 2400 |
| 21 feb 2024 | 56,24 | 56,28 | 56,17 | 56,28 | 55,62 | 1900 |
| 20 feb 2024 | 56,15 | 56,22 | 56,12 | 56,20 | 55,55 | 1700 |
| 16 feb 2024 | 56,10 | 56,24 | 56,02 | 56,04 | 55,39 | 4800 |
| 15 feb 2024 | 55,56 | 55,89 | 55,56 | 55,87 | 55,22 | 1700 |
| 14 feb 2024 | 55,48 | 55,70 | 55,47 | 55,69 | 55,05 | 2300 |
| 13 feb 2024 | 54,92 | 55,08 | 54,70 | 54,82 | 54,19 | 2900 |
| 12 feb 2024 | 55,25 | 56,17 | 55,25 | 55,87 | 55,22 | 2600 |
| 09 feb 2024 | 55,40 | 55,55 | 55,40 | 55,51 | 54,87 | 1800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.