Mercados españoles abiertos en 5 hrs 5 min

VanEck Emerging Markets Fund (GBFAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,57+0,04 (+0,30%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202413,5713,5713,5713,5713,57-
17 abr 202413,5313,5313,5313,5313,53-
16 abr 202413,5113,5113,5113,5113,51-
15 abr 202413,7113,7113,7113,7113,71-
12 abr 202413,9113,9113,9113,9113,91-
11 abr 202414,1914,1914,1914,1914,19-
10 abr 202414,1514,1514,1514,1514,15-
09 abr 202414,2614,2614,2614,2614,26-
08 abr 202414,2314,2314,2314,2314,23-
05 abr 202414,1914,1914,1914,1914,19-
04 abr 202414,1214,1214,1214,1214,12-
03 abr 202414,1014,1014,1014,1014,10-
02 abr 202414,0814,0814,0814,0814,08-
01 abr 202414,0814,0814,0814,0814,08-
28 mar 202413,9613,9613,9613,9613,96-
27 mar 202413,9413,9413,9413,9413,94-
26 mar 202413,9113,9113,9113,9113,91-
25 mar 202413,8313,8313,8313,8313,83-
22 mar 202413,9013,9013,9013,9013,90-
21 mar 202414,0614,0614,0614,0614,06-
20 mar 202413,8713,8713,8713,8713,87-
19 mar 202413,7113,7113,7113,7113,71-
18 mar 202413,7913,7913,7913,7913,79-
15 mar 202413,7713,7713,7713,7713,77-
14 mar 202413,9413,9413,9413,9413,94-
13 mar 202413,9613,9613,9613,9613,96-
12 mar 202414,0214,0214,0214,0214,02-
11 mar 202413,8313,8313,8313,8313,83-
08 mar 202413,7913,7913,7913,7913,79-
07 mar 202413,7713,7713,7713,7713,77-
06 mar 202413,6313,6313,6313,6313,63-
05 mar 202413,6713,6713,6713,6713,67-
04 mar 202413,7513,7513,7513,7513,75-
01 mar 202413,7813,7813,7813,7813,78-
29 feb 202413,6213,6213,6213,6213,62-
28 feb 202413,5613,5613,5613,5613,56-
27 feb 202413,7613,7613,7613,7613,76-
26 feb 202413,6813,6813,6813,6813,68-
23 feb 202413,7413,7413,7413,7413,74-
22 feb 202413,8113,8113,8113,8113,81-
21 feb 202413,6213,6213,6213,6213,62-
20 feb 202413,5913,5913,5913,5913,59-
16 feb 202413,4613,4613,4613,4613,46-
15 feb 202413,4413,4413,4413,4413,44-
14 feb 202413,3013,3013,3013,3013,30-
13 feb 202413,1513,1513,1513,1513,15-
12 feb 202413,3013,3013,3013,3013,30-
09 feb 202413,3013,3013,3013,3013,30-
08 feb 202413,2813,2813,2813,2813,28-
07 feb 202413,2913,2913,2913,2913,29-
06 feb 202413,1913,1913,1913,1913,19-
05 feb 202413,0213,0213,0213,0213,02-
02 feb 202413,0413,0413,0413,0413,04-
01 feb 202413,0613,0613,0613,0613,06-
31 ene 202412,9412,9412,9412,9412,94-
30 ene 202412,9812,9812,9812,9812,98-
29 ene 202413,0813,0813,0813,0813,08-
26 ene 202413,0913,0913,0913,0913,09-
25 ene 202413,1013,1013,1013,1013,10-
24 ene 202413,0613,0613,0613,0613,06-
23 ene 202412,9412,9412,9412,9412,94-
22 ene 202412,8912,8912,8912,8912,89-
19 ene 202413,0213,0213,0213,0213,02-
18 ene 202412,9612,9612,9612,9612,96-
17 ene 202412,8812,8812,8812,8812,88-
16 ene 202413,1313,1313,1313,1313,13-
12 ene 202413,3313,3313,3313,3313,33-
11 ene 202413,2513,2513,2513,2513,25-
10 ene 202413,2413,2413,2413,2413,24-
09 ene 202413,2013,2013,2013,2013,20-
08 ene 202413,3113,3113,3113,3113,31-
05 ene 202413,2813,2813,2813,2813,28-
04 ene 202413,2413,2413,2413,2413,24-
03 ene 202413,1713,1713,1713,1713,17-
02 ene 202413,2313,2313,2313,2313,23-
29 dic 202313,3913,3913,3913,3913,39-
28 dic 202313,3713,3713,3713,3713,37-
27 dic 202313,2813,2813,2813,2813,28-
26 dic 202313,1713,1713,1713,1713,17-
22 dic 202313,1313,1313,1313,1313,13-
21 dic 202313,2113,2113,2113,2113,21-
20 dic 202313,0413,0413,0413,0413,04-
20 dic 20230.157 Dividendo
19 dic 202313,4113,4113,4113,4113,25-
18 dic 202313,3013,3013,3013,3013,14-
15 dic 202313,2913,2913,2913,2913,13-
14 dic 202313,3313,3313,3313,3313,17-
13 dic 202313,1113,1113,1113,1112,96-
12 dic 202313,0113,0113,0113,0112,86-
11 dic 202313,0313,0313,0313,0312,88-
08 dic 202313,0513,0513,0513,0512,90-
07 dic 202313,0713,0713,0713,0712,92-
06 dic 202313,0313,0313,0313,0312,88-
05 dic 202313,0213,0213,0213,0212,87-
04 dic 202313,0813,0813,0813,0812,93-
01 dic 202313,2113,2113,2113,2113,06-
30 nov 202313,1413,1413,1413,1412,99-
29 nov 202313,1713,1713,1713,1713,02-
28 nov 202313,1913,1913,1913,1913,04-
27 nov 202313,1913,1913,1913,1913,04-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...