Mercados españoles abiertos en 8 hrs 50 min

Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,31+0,41 (+1,66%)
Al cierre: 12:48PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202425,1425,3325,1425,3125,317000
02 jul 202424,9524,9524,8124,9024,908700
01 jul 202424,9824,9824,8924,9124,918000
28 jun 202425,0625,0724,7524,8024,8012.000
27 jun 202424,9725,2724,7324,8124,8115.000
26 jun 202424,8524,8924,8024,8424,8414.800
25 jun 202424,8624,8624,7624,8024,804300
24 jun 202424,8125,0524,8124,8424,8413.000
21 jun 202424,9524,9524,7424,9224,924000
21 jun 20240.183 Dividendo
20 jun 202425,1925,3025,1225,1324,954500
18 jun 202425,1125,2125,1125,1624,9812.800
17 jun 202424,9725,0924,8424,9724,795700
14 jun 202424,7524,8524,7524,8424,6610.800
13 jun 202424,8524,8524,6824,6924,514900
12 jun 202424,8224,8524,6724,7224,5417.600
11 jun 202424,3924,5524,3924,5224,344500
10 jun 202424,4824,6924,4824,6924,514200
07 jun 202424,6724,6724,5024,5024,323000
06 jun 202424,6124,6624,6124,6224,444000
05 jun 202424,3424,6324,3224,5624,3819.700
04 jun 202424,1824,2724,0324,1723,997100
03 jun 202424,5024,5224,3424,3424,168300
31 may 202424,2924,2924,0824,2124,0317.500
30 may 202424,4124,4824,3824,4524,279300
29 may 202424,4224,5324,4224,5124,337200
28 may 202424,8324,9324,7924,8624,688000
24 may 202424,8924,8924,8124,8724,696100
23 may 202424,9924,9924,6924,7624,5883.300
22 may 202425,0225,0224,8824,9324,7514.700
21 may 202425,0325,0724,9725,0224,8413.800
20 may 202425,1425,1925,0725,1224,9415.200
17 may 202425,1925,2425,1525,2025,027200
16 may 202425,0425,2125,0425,1224,94278.900
15 may 202424,9625,1024,9225,0724,894200
14 may 202424,6724,9224,6024,8524,6712.200
13 may 202424,6824,7924,6824,7624,588500
10 may 202424,6924,6924,5324,5824,4031.800
09 may 202424,3324,5724,3324,4924,3130.200
08 may 202424,1924,4424,1924,4224,2415.100
07 may 202424,4224,4924,3624,4524,278500
06 may 202424,5024,5924,4924,5224,3427.300
03 may 202424,4024,5624,3224,5224,3428.200
02 may 202424,1924,5324,1124,4024,2241.400
01 may 202423,9524,1223,8423,9623,7953.700
30 abr 202424,0724,1323,9023,9023,7326.000
29 abr 202424,1124,2224,0624,1523,9753.000
26 abr 202423,9923,9923,8423,9623,7967.100
25 abr 202423,4923,7623,4723,7423,5724.300
24 abr 202423,6723,7323,5723,7223,5595.200
23 abr 202423,4423,6523,4123,5723,40108.800
22 abr 202423,1523,4123,1523,4123,2459.900
19 abr 202423,1623,1923,0423,1122,94288.900
18 abr 202423,1923,3123,1523,2223,05117.600
17 abr 202423,2423,3423,0123,0822,91418.800
16 abr 202423,1723,3823,1223,1823,0133.100
15 abr 202423,7223,7223,4223,4623,299500
12 abr 202424,0424,0423,5223,5223,35151.700
11 abr 202424,2924,2924,0124,1723,998000
10 abr 202424,0324,0623,8923,9923,8216.600
09 abr 202424,3124,3124,1724,1924,0131.900
08 abr 202424,1424,2324,0724,1523,979700
05 abr 202423,8824,0823,8024,0323,865900
04 abr 202424,1824,2823,9323,9323,7610.700
03 abr 202423,9024,1023,7423,9823,819500
02 abr 202424,0124,1024,0124,0923,9126.700
01 abr 202424,1024,1023,9924,0423,867300
28 mar 202423,8523,9923,8523,9223,757200
27 mar 202423,7723,8023,7323,8023,633800
26 mar 202423,8923,8923,7123,8123,648100
25 mar 202423,7323,7623,6723,7223,554000
22 mar 202423,7823,9123,7623,8723,709500
21 mar 202424,0624,1823,8723,9223,7518.100
20 mar 202423,7423,8423,5823,7823,6110.700
19 mar 202423,7423,7423,4023,5523,388400
18 mar 202423,8223,8223,5423,5523,3810.900
15 mar 202423,5823,6323,5423,5623,394300
14 mar 202423,7323,7423,6023,6023,439100
13 mar 202423,8523,8523,7023,7723,604000
12 mar 202423,7323,9023,7323,8623,6916.700
11 mar 202423,6623,6923,5623,5623,396200
08 mar 202423,7023,7023,6023,6323,465400
07 mar 202423,5923,5923,4723,5823,4113.800
06 mar 202423,5723,6023,4623,5323,3614.800
05 mar 202423,2623,3423,2323,2623,099600
04 mar 202423,4423,5123,3923,4523,2820.400
01 mar 202423,3323,5123,3323,4523,285100
29 feb 202423,2223,2923,1323,1923,027000
28 feb 202423,1023,2623,1023,2223,0520.000
27 feb 202423,3723,5323,3723,4423,2713.300
26 feb 202423,4423,4423,3123,4023,2310.300
23 feb 202423,5023,7123,4123,4623,2911.400
22 feb 202423,4423,5523,3323,4623,2910.500
21 feb 202423,2123,2623,1723,2523,085900
20 feb 202423,2423,2423,1123,2423,0714.700
16 feb 202423,2523,2623,1123,1723,004900
15 feb 202422,9723,1122,9323,0722,9020.600
14 feb 202423,0023,0622,8523,0322,8611.100
13 feb 202422,7822,9222,5722,6722,506000
12 feb 202422,9023,2122,8823,0522,889000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...