Mercados españoles cerrados en 1 hr 59 mins

Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF (EMSG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,58+0,48 (+1,91%)
A partir del 01:34PM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202425,5225,5825,5325,5825,58881
04 jun 202425,0125,1525,0025,1025,101100
03 jun 202425,3525,3625,1725,3225,322700
31 may 202425,1325,1325,1325,1325,13900
30 may 202425,4425,4425,2825,3325,33300
29 may 202425,3525,4025,3525,3625,36400
28 may 202425,8125,8125,8125,8125,81200
24 may 202425,9425,9425,8325,8825,881500
23 may 202426,0926,0925,8425,8425,84400
22 may 202425,9526,0025,9426,0026,00700
21 may 202426,1726,1726,0126,1126,11400
20 may 202426,3226,3226,2926,3026,30300
17 may 202426,3926,4226,3926,4226,42100
16 may 202426,3126,3126,3126,3126,31100
15 may 202426,0826,2226,0026,2226,221300
14 may 202425,9225,9225,9225,9225,92100
13 may 202425,8125,8125,7225,7525,751200
10 may 202425,5325,5425,5325,5425,54500
09 may 202425,3325,3925,3325,3925,39700
08 may 202425,1825,2425,1825,2425,24200
07 may 202425,1225,2525,1225,2525,252100
06 may 202425,3925,4525,3625,4225,427700
03 may 202425,2025,4425,1925,4425,4460.000
02 may 202424,8725,0824,8725,0825,08800
01 may 202424,5624,5624,4624,4924,49500
30 abr 202424,4324,6324,4324,4724,47700
29 abr 202424,7424,7424,7424,7424,74100
26 abr 202424,4724,5124,4724,5124,51500
25 abr 202424,0124,2324,0124,2324,23500
24 abr 202424,1524,1524,1124,1124,111100
23 abr 202423,8724,1023,8724,1024,10700
22 abr 202423,6623,8523,6623,8523,85300
19 abr 202423,4623,5323,4623,5323,534100
18 abr 202423,5923,6323,5923,6323,63200
17 abr 202423,6523,6523,5823,5823,58400
16 abr 202423,5523,5923,5523,5923,59100
15 abr 202424,0324,0323,8723,8723,87500
12 abr 202424,0624,0624,0624,0624,06100
11 abr 202424,8124,8124,5524,6424,641900
10 abr 202424,5424,5424,5424,5424,54100
09 abr 202424,8024,8024,7824,7824,78200
08 abr 202424,5324,5324,5324,5324,53700
05 abr 202424,4424,4424,3324,3824,38500
04 abr 202424,6624,6624,3424,3424,34400
03 abr 202424,4524,4524,4524,4524,45200
02 abr 202424,4224,4224,4224,4224,42100
01 abr 202424,6224,6224,3224,3924,391500
28 mar 202424,4024,4024,3724,3924,3910.400
27 mar 202424,3624,3724,3124,3724,37700
26 mar 202424,4724,4724,3024,3024,30200
25 mar 202424,2824,2924,2824,2924,29500
22 mar 202424,2224,2724,2224,2724,27400
21 mar 202424,4724,4724,4224,4224,422500
20 mar 202424,3324,4224,1824,4224,421100
19 mar 202424,2124,2224,1324,1424,14600
18 mar 202424,4024,4024,2824,2824,28300
15 mar 202424,3224,3224,3224,3224,32100
14 mar 202424,5524,5524,4624,4624,461900
13 mar 202424,7324,7324,6224,6224,62100
12 mar 202424,6624,6924,6624,6924,69100
11 mar 202424,4224,4324,3424,3424,343700
08 mar 202424,5224,5224,3024,3024,301400
07 mar 202424,1724,3324,1224,3024,301900
06 mar 202424,0524,0824,0524,0824,08300
05 mar 202423,6823,6823,6823,6823,68100
04 mar 202423,9123,9123,9123,9123,91100
01 mar 202423,9624,0223,8223,9923,992800
29 feb 202423,7523,7523,6923,6923,69200
28 feb 202423,7323,7323,6823,7023,703600
27 feb 202424,0424,1224,0424,0724,079400
26 feb 202424,0424,0524,0224,0524,051200
23 feb 202424,2224,2224,0924,1324,13700
22 feb 202424,0924,1724,0924,1724,17500
21 feb 202423,8723,9323,8723,9323,93200
20 feb 202423,9023,9023,8223,8623,863100
16 feb 202423,9623,9623,8523,8523,851600
15 feb 202423,6923,8023,6923,8023,80200
14 feb 202423,6223,6723,4923,6723,676900
13 feb 202423,2223,2923,2223,2923,29600
12 feb 202423,8323,8623,8023,8023,802400
09 feb 202423,4723,6123,4723,6123,61600
08 feb 202423,5023,5023,4923,4923,491300
07 feb 202423,6023,6723,5323,6623,667800
06 feb 202423,6923,6923,6923,6923,69100
05 feb 202423,1023,2223,1023,1723,172100
02 feb 202423,1723,1723,0823,0823,081000
01 feb 202422,9823,1322,9823,0923,093600
31 ene 202422,9422,9422,8822,8822,88600
30 ene 202423,0923,0922,9222,9822,986800
29 ene 202423,3823,4323,0823,1723,17400
26 ene 202423,1523,1923,1423,1623,161900
25 ene 202423,1823,1823,1123,1423,143700
24 ene 202423,1323,1323,1123,1123,113400
23 ene 202422,7522,8822,7522,8522,85700
22 ene 202422,5722,5722,5722,5722,57200
19 ene 202422,6122,8422,6122,8422,841300
18 ene 202422,5422,6622,5422,6322,631600
17 ene 202422,2622,4222,2622,3522,352000
16 ene 202422,9622,9622,6622,6622,664100
12 ene 202423,4823,4823,2123,2423,242500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...