Mercados españoles cerrados en 6 hrs 35 min

Western Asset Emerging Markets Debt Fund Inc. (EMD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,11+0,09 (+1,00%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20249,079,119,029,119,11212.000
30 abr 20248,989,048,949,029,02200.900
29 abr 20249,019,088,969,009,00258.800
26 abr 20249,009,088,938,988,98223.100
25 abr 20248,939,008,928,998,99183.400
24 abr 20249,099,108,968,968,96241.900
23 abr 20249,049,129,009,119,11187.400
22 abr 20248,989,038,969,039,03157.800
22 abr 20240.085 Dividendo
19 abr 20248,959,038,958,968,88218.700
18 abr 20248,948,978,918,948,86253.200
17 abr 20248,979,018,898,928,84358.000
16 abr 20249,009,018,918,928,84280.000
15 abr 20249,199,198,959,008,91451.700
12 abr 20249,299,329,089,129,03344.700
11 abr 20249,399,399,299,319,22213.100
10 abr 20249,499,519,369,399,30167.200
09 abr 20249,499,529,459,509,41141.900
08 abr 20249,409,459,399,459,36154.600
05 abr 20249,459,479,299,389,29233.300
04 abr 20249,519,539,369,409,31244.300
03 abr 20249,569,569,469,509,41243.700
02 abr 20249,569,599,519,569,47221.300
01 abr 20249,649,679,579,609,51252.100
28 mar 20249,569,619,549,619,52247.300
27 mar 20249,509,539,469,539,44154.900
26 mar 20249,469,489,449,479,38141.500
25 mar 20249,379,439,379,429,3394.300
22 mar 20249,359,429,359,379,28219.200
21 mar 20249,329,339,289,329,23184.700
20 mar 20249,299,329,239,319,22183.400
20 mar 20240.085 Dividendo
19 mar 20249,289,359,279,349,17172.700
18 mar 20249,269,309,249,309,13206.100
15 mar 20249,269,299,229,279,10132.800
14 mar 20249,309,329,259,269,09217.400
13 mar 20249,239,299,229,279,10130.900
12 mar 20249,269,279,179,209,03253.300
11 mar 20249,249,259,199,229,05153.400
08 mar 20249,229,259,199,229,05161.600
07 mar 20249,179,229,129,179,00213.800
06 mar 20249,249,249,149,168,99199.700
05 mar 20249,209,239,149,179,00164.500
04 mar 20249,139,209,129,168,99195.800
01 mar 20249,169,229,139,168,99254.300
29 feb 20249,109,179,109,138,96268.300
28 feb 20249,069,129,039,058,88221.700
27 feb 20249,049,069,029,048,87195.200
26 feb 20249,059,098,999,038,86170.900
23 feb 20249,059,099,029,048,87224.000
22 feb 20249,049,058,989,018,84237.900
21 feb 20249,069,088,969,028,85226.400
21 feb 20240.085 Dividendo
20 feb 20249,159,159,059,088,83272.900
16 feb 20249,239,239,089,128,87415.200
15 feb 20249,239,289,219,269,00101.300
14 feb 20249,149,239,149,238,97121.100
13 feb 20249,199,209,129,178,92157.400
12 feb 20249,269,269,189,238,97113.100
09 feb 20249,209,259,199,218,95117.200
08 feb 20249,259,259,159,158,90151.600
07 feb 20249,189,249,149,238,97159.300
06 feb 20249,079,169,049,168,91117.400
05 feb 20249,069,078,999,038,78198.700
02 feb 20249,149,189,049,048,79274.000
01 feb 20249,129,269,129,178,92376.300
31 ene 20249,039,139,039,138,88337.000
30 ene 20249,079,109,029,078,82277.000
29 ene 20248,979,118,979,108,85283.000
26 ene 20249,129,128,958,988,73391.000
25 ene 20249,079,139,079,098,84152.600
24 ene 20248,989,078,989,078,82228.600
23 ene 20248,949,028,938,968,71197.700
23 ene 20240.085 Dividendo
22 ene 20249,039,109,019,048,71244.800
19 ene 20249,009,058,888,998,661.853.600
18 ene 20249,079,108,958,988,65360.200
17 ene 20249,079,109,019,038,70335.100
16 ene 20249,179,219,049,078,74383.900
12 ene 20249,209,289,189,208,86173.200
11 ene 20249,109,209,109,198,85218.400
10 ene 20249,159,189,099,148,80151.000
09 ene 20249,129,179,099,148,80191.400
08 ene 20249,179,199,129,198,85153.400
05 ene 20249,119,179,089,148,80138.900
04 ene 20249,109,169,079,148,80195.700
03 ene 20249,099,229,089,218,87130.700
02 ene 20249,199,239,109,158,81346.700
29 dic 20239,369,409,199,218,87349.800
28 dic 20239,419,419,269,359,01335.800
27 dic 20239,369,419,229,318,97474.000
26 dic 20239,389,449,249,268,92225.300
22 dic 20239,349,389,209,359,01168.600
21 dic 20239,349,399,249,308,96271.300
20 dic 20239,419,459,259,318,97195.700
20 dic 20230.085 Dividendo
19 dic 20239,539,559,479,499,06161.200
18 dic 20239,459,509,419,499,06257.100
15 dic 20239,409,489,369,428,99163.200
14 dic 20239,329,409,329,368,93220.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...