Mercados españoles abiertos en 1 hr 1 min

Templeton Emerging Markets Fund (EMF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,37-0,03 (-0,24%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202412,4112,4512,3612,3712,3722.500
18 jun 202412,2912,5612,2912,4012,4015.700
17 jun 202412,2312,3412,1612,2612,2611.700
14 jun 202412,2912,2912,1712,2012,2011.400
13 jun 202412,2912,4712,2812,3412,3424.800
12 jun 202412,2712,3312,1612,2112,2115.900
11 jun 202412,0912,2012,0812,1812,1816.500
10 jun 202412,1012,1612,1012,1112,1116.900
07 jun 202412,1612,1612,0512,0912,095700
06 jun 202412,1912,2412,1412,2412,2414.900
05 jun 202412,0112,1312,0112,0712,0730.400
04 jun 202412,0012,0011,8711,9411,9428.900
03 jun 202412,0612,1012,0012,1012,1032.000
31 may 202412,0712,0711,9012,0012,0021.500
30 may 202412,0912,1812,0512,1212,124800
29 may 202412,2212,2412,1312,1312,137900
28 may 202412,4212,4612,3712,3812,388700
24 may 202412,3812,4212,3512,3712,373700
23 may 202412,5012,5012,3412,3412,3410.300
22 may 202412,4712,4812,4312,4412,4417.000
21 may 202412,4412,5112,4012,4712,4721.000
20 may 202412,5512,5712,5112,5312,538400
17 may 202412,6512,7012,6212,6312,633400
16 may 202412,5712,6512,5712,6312,6322.000
15 may 202412,5112,6112,5112,5612,568600
14 may 202412,4312,4912,4312,4912,499400
13 may 202412,4112,4412,4112,4112,4114.900
10 may 202412,3012,3912,2712,2712,2712.400
09 may 202412,2812,3012,2312,3012,3016.800
08 may 202412,2312,2912,2312,2912,2916.200
07 may 202412,2212,2812,2212,2812,2826.600
06 may 202412,1712,2912,1712,2412,2455.900
03 may 202412,1512,2212,0412,2012,2022.700
02 may 202411,8912,1311,5212,0512,0542.300
01 may 202411,7911,8511,7411,7911,7912.900
30 abr 202411,7911,7911,7311,7711,7718.000
29 abr 202411,8011,8611,8011,8311,8313.600
26 abr 202411,6511,7711,6511,7411,7411.500
25 abr 202411,4911,6111,4911,5911,596400
24 abr 202411,6211,6711,5711,5911,59103.700
23 abr 202411,3811,5811,3811,5511,5516.300
22 abr 202411,1711,3711,1711,3511,3536.600
19 abr 202411,2311,2511,1911,2011,2019.300
18 abr 202411,3211,3611,2511,2511,2510.000
17 abr 202411,2311,2911,2111,2211,22106.500
16 abr 202411,4111,4111,1411,1711,17176.900
15 abr 202411,7111,7111,5111,5111,5112.600
12 abr 202411,7811,7811,6511,6511,659400
11 abr 202411,9412,0111,9111,9411,9415.400
10 abr 202411,9911,9911,9211,9311,9325.600
09 abr 202412,0912,1612,0712,0812,0812.600
08 abr 202412,0112,1212,0112,0112,0117.400
05 abr 202412,0412,0411,9311,9311,9315.200
04 abr 202412,0412,1112,0212,0412,0432.000
03 abr 202411,8911,9811,8911,9511,9516.700
02 abr 202411,9911,9911,8711,9511,9521.500
01 abr 202411,9512,0011,9111,9411,9427.800
28 mar 202411,8511,9811,8511,9411,9412.200
27 mar 202411,8411,8611,8011,8011,8011.500
26 mar 202411,8711,8711,7911,7911,7912.900
25 mar 202411,7911,8511,7911,8511,8519.100
22 mar 202411,7911,8411,7711,8011,8020.100
21 mar 202411,8611,9211,8311,8911,8922.000
20 mar 202411,6411,8011,6411,7711,7718.900
19 mar 202411,6811,6811,6111,6611,6613.800
18 mar 202411,7811,7811,7011,7311,7338.800
15 mar 202411,8611,8611,7311,7511,759000
14 mar 202411,9311,9911,8711,8811,8819.200
13 mar 202411,9712,0211,9712,0112,0114.400
12 mar 202411,9811,9811,8211,9811,987200
11 mar 202411,9011,9311,7611,8911,8913.300
08 mar 202411,9111,9411,6311,8911,8944.300
07 mar 202411,7611,8511,7611,8211,8218.900
06 mar 202411,7411,7611,6811,7111,7115.900
05 mar 202411,6011,6911,5411,5911,5925.800
04 mar 202411,5311,6611,5311,6311,6323.500
01 mar 202411,5411,6111,5411,5811,589000
29 feb 202411,5511,5911,5311,5311,5314.600
28 feb 202411,5111,5111,4811,5011,5022.100
27 feb 202411,6311,7011,6211,6211,6227.100
26 feb 202411,6311,6611,6311,6511,6530.000
23 feb 202411,6611,7011,6611,6711,6712.600
22 feb 202411,6811,7111,5511,6711,6727.200
21 feb 202411,5111,5211,4911,5111,5113.500
20 feb 202411,4311,5011,4311,4811,4823.800
16 feb 202411,4511,5411,3311,4711,4769.300
15 feb 202411,3611,4511,3611,4011,4011.400
14 feb 202411,2911,4211,2911,3611,3612.200
13 feb 202411,3211,3811,2111,2311,2314.000
12 feb 202411,2211,5311,2211,4511,4518.500
09 feb 202411,3211,3611,2511,3311,335200
08 feb 202411,3911,4211,3211,3411,3426.900
07 feb 202411,6711,6711,3911,4711,4718.900
06 feb 202411,2611,4711,2611,4611,4634.900
05 feb 202411,2211,2211,1111,1911,1918.000
02 feb 202411,3311,3811,1811,2211,2242.000
01 feb 202411,2611,4011,2611,3611,3622.500
31 ene 202411,2111,3011,1911,1911,195400
30 ene 202411,2211,2511,1511,2311,2330.900
29 ene 202411,2011,3111,2011,3111,3140.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...