Mercados españoles cerrados

UBS(Lux)Fund Solutions – MSCI Emerging Markets UCITS ETF(USD)A-dis (EMMUSA.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
96,70+0,88 (+0,92%)
Al cierre: 04:31PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202496,6896,8796,5096,7096,70112
27 jun 202495,8295,8295,8295,8295,828
26 jun 202496,3096,3096,3096,3096,30500
25 jun 202495,9495,9495,9495,9495,9435
24 jun 202495,5795,8295,5795,8295,8254
21 jun 202495,9695,9695,8095,9095,90130
20 jun 202496,2396,5295,9795,9795,973723
19 jun 202495,9195,9195,9195,9195,91-
18 jun 202495,0095,1494,8595,1495,14587
17 jun 202494,7294,7294,7294,7294,72105
14 jun 202494,4194,4194,4194,4194,41205
13 jun 202495,1395,1395,0895,0895,08815
12 jun 202494,9094,9094,9094,9094,90105
11 jun 202494,3794,3794,0794,0794,0722
10 jun 202494,3694,3694,0094,3094,30852
07 jun 202494,6194,6494,6194,6494,64575
06 jun 202494,3394,3394,3394,3394,33-
05 jun 202494,0394,0394,0394,0394,03-
04 jun 202492,6492,6491,7691,7691,76121
03 jun 202495,1995,1994,4194,4194,4186
31 may 202493,6093,8393,5093,5093,50600
30 may 202495,0095,0094,8194,8194,81302
29 may 202496,0396,0396,0396,0396,03-
28 may 202498,0898,0897,5897,5897,5866
27 may 202498,4498,4498,4498,4498,4492
24 may 202497,6897,6897,6897,6897,68-
23 may 202498,4898,4897,2797,2797,27161
22 may 202498,4898,5098,4898,5098,50169
21 may 202498,2198,2198,0098,0098,00100
17 may 202498,0298,9798,0298,9798,97163
16 may 202497,5197,8097,5197,8097,80550
15 may 202497,1097,7097,1097,6697,66596
14 may 202496,8096,8496,8096,8496,8429
13 may 202495,9495,9495,9495,9495,9488
10 may 202495,9596,2295,8195,8195,811519
08 may 202495,2995,2995,2095,2095,20350
07 may 202495,5395,5395,5395,5395,5371
06 may 202495,6595,6595,6595,6595,6538
03 may 202494,9494,9694,9494,9694,96202
02 may 202494,2294,4694,2294,4694,4651
30 abr 202494,5594,5593,8893,8993,89621
29 abr 202494,8594,8594,2294,2294,22230
26 abr 202494,0194,1893,9694,1894,18471
25 abr 202492,7092,7892,7092,7892,7830
24 abr 202493,7293,7293,7093,7093,7049
23 abr 202492,0392,0392,0392,0392,03636
22 abr 202491,3091,3091,2491,2491,24365
19 abr 202490,5890,5890,5890,5890,58-
18 abr 202491,4391,4391,4391,4391,43-
17 abr 202490,8290,8290,8290,8290,82100
16 abr 202491,5391,5391,4091,4091,404
15 abr 202493,6593,6593,0093,0493,04383
12 abr 202494,5794,5794,5794,5794,5721
11 abr 202494,8394,8394,6094,6094,6035
10 abr 202494,4294,4294,4294,4294,42121
09 abr 202494,7994,7994,7994,7994,7912
08 abr 202493,7093,8693,7093,8693,86147
05 abr 202493,0593,0593,0593,0593,0549
04 abr 202494,2894,6494,2894,6494,64100
03 abr 202493,8494,2993,7094,2994,29645
02 abr 202493,0293,9093,0293,9093,9070
28 mar 202493,0793,0793,0793,0793,072
27 mar 202493,1693,3693,0293,0293,0283
26 mar 202492,8992,8992,8992,8992,8940
25 mar 202492,1692,2091,9792,2092,20346
22 mar 202492,5792,5892,1392,1392,13275
21 mar 202491,5793,0691,5792,9092,90781
20 mar 202490,9890,9890,9890,9890,9837
19 mar 202490,5990,5990,2390,4090,40629
18 mar 202490,7090,7090,7090,7090,70-
15 mar 202490,5290,6690,4590,4690,46680
14 mar 202490,9690,9690,9690,9690,96-
13 mar 202490,6790,6790,6790,6790,671
12 mar 202490,5790,5790,5790,5790,5735
11 mar 202490,2090,2090,2090,2090,20-
08 mar 202490,0090,2089,5990,2090,201218
07 mar 202489,5289,5289,4589,4589,4599
06 mar 202489,3989,3989,3989,3989,3968
05 mar 202489,2989,2988,7088,7088,70206
04 mar 202489,5289,5589,5289,5589,5568
01 mar 202489,1789,6689,1789,6689,6697
29 feb 202488,2788,2788,0888,0888,0810
28 feb 202488,2688,5687,5388,5688,5648
27 feb 202489,2789,2789,0289,0289,02162
26 feb 202488,9588,9588,7988,9088,90541
23 feb 202489,4189,7289,4189,7289,7288
22 feb 202489,2589,2589,2589,2589,25-
21 feb 202488,6588,6588,6588,6588,65100
20 feb 202488,2988,2988,2988,2988,29150
19 feb 202488,4988,4988,2488,2488,2480
16 feb 202488,5488,7688,4688,4688,4667
15 feb 202487,8787,8787,5887,5887,58600
14 feb 202487,9587,9587,9587,9587,9542
13 feb 202487,0387,0387,0387,0387,03-
12 feb 202486,2287,0286,2286,9186,91100
09 feb 202486,6486,7086,5086,5086,505146
08 feb 202486,4786,4786,1986,1986,193003
07 feb 202486,4086,7085,8386,5486,54850
06 feb 202486,0086,0086,0086,0086,0035
05 feb 202484,3584,3584,3584,3584,351655
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...