Mercados españoles cerrados

KraneShares MSCI Emerging Markets ex China Index ETF (KEMX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,72-0,10 (-0,33%)
A partir del 02:57PM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202429,7229,7229,7229,7229,721166
25 jun 202429,7429,8229,7229,8229,828000
24 jun 202429,9130,0429,7629,8229,8210.800
21 jun 202429,9529,9529,8129,8929,894800
20 jun 202429,8929,9729,8429,8929,895900
18 jun 202429,8029,8729,8029,8729,871900
17 jun 202429,2829,5629,2829,5529,553600
14 jun 202429,2429,3529,1829,2829,284400
13 jun 202429,1729,3129,1729,3129,312200
12 jun 202429,3529,5129,3029,4029,403000
11 jun 202428,8629,0528,8029,0529,058100
10 jun 202428,8229,1028,8229,0629,064800
07 jun 202429,1629,1628,8528,9728,9782.100
06 jun 202429,1929,2129,1429,2129,214600
05 jun 202428,8429,0128,8428,9928,992500
04 jun 202428,3728,4628,3028,4628,466500
03 jun 202429,1229,1228,9029,0529,054100
31 may 202428,8028,8028,4228,6828,6839.400
30 may 202428,7128,9528,6428,8828,8818.100
29 may 202429,0029,0628,9628,9928,994000
28 may 202429,5829,7129,4629,5329,5310.600
24 may 202429,5429,6029,5329,5729,572900
23 may 202429,6929,8029,3929,4329,4311.200
22 may 202429,6029,6229,4029,4729,4712.100
21 may 202429,6129,6129,4929,5529,559000
20 may 202429,6029,6629,5929,6629,663800
17 may 202429,6229,7129,5829,7029,703800
16 may 202429,6129,7129,5929,5929,594500
15 may 202429,4829,7129,4529,6429,649200
14 may 202429,1029,4029,1029,3229,3212.200
13 may 202428,9729,2028,9729,1329,1311.900
10 may 202429,1829,1828,9829,0329,037300
09 may 202428,8828,9628,7728,9628,9613.100
08 may 202428,9529,0528,9229,0129,0119.200
07 may 202429,1129,1128,9528,9728,9716.100
06 may 202429,1029,1128,9829,0429,0414.100
03 may 202429,0229,0228,8129,0129,0113.200
02 may 202428,5928,7828,4528,7128,7115.600
01 may 202428,3228,6428,2328,2728,279900
30 abr 202428,5428,5828,3028,3828,389600
29 abr 202428,4628,7528,4628,6528,6523.500
26 abr 202428,4028,4528,3328,3928,393900
25 abr 202427,9128,1927,8228,1728,178300
24 abr 202428,2428,2428,0228,1128,118500
23 abr 202427,9128,1327,8828,1328,1341.500
22 abr 202427,9028,0527,8327,9727,97105.500
19 abr 202427,8027,9027,7327,7727,7754.000
18 abr 202427,9928,2727,6927,8927,89172.200
17 abr 202428,2128,2427,9928,0528,0528.200
16 abr 202428,3628,3628,0228,0528,05157.400
15 abr 202428,9228,9328,5828,6128,6148.000
12 abr 202429,1329,1328,8528,8928,8933.800
11 abr 202429,4929,5629,2829,5329,538000
10 abr 202429,4529,4529,2429,3229,3242.300
09 abr 202429,7329,8229,6729,7729,776000
08 abr 202429,5429,5929,5229,5429,5411.700
05 abr 202429,2929,4329,2829,3229,3210.500
04 abr 202429,5929,7129,2729,2729,2718.600
03 abr 202429,1329,4929,1329,4129,4130.500
02 abr 202429,3329,3729,2829,3629,3611.700
01 abr 202429,4129,4129,1829,2029,2010.200
28 mar 202429,3529,4029,2929,3329,3320.200
27 mar 202429,3129,3129,1929,2329,2319.300
26 mar 202429,3029,3029,2129,2129,2147.600
25 mar 202429,2229,2929,1729,2429,248000
22 mar 202429,2729,2829,0629,1729,1729.200
21 mar 202429,5029,5029,2729,2929,2923.000
20 mar 202428,9629,2528,8529,2429,2468.000
19 mar 202429,0029,0028,7128,8528,8541.500
18 mar 202429,1929,1928,9129,0329,0322.200
15 mar 202429,1029,1328,9528,9528,9564.700
14 mar 202429,3529,3529,2329,3029,3032.200
13 mar 202429,3829,3829,3029,3329,3316.100
12 mar 202429,3929,4029,2029,3829,389500
11 mar 202429,1429,3329,0929,1829,1855.800
08 mar 202429,4429,5029,2129,2329,2316.600
07 mar 202429,2329,3829,1429,3529,3591.100
06 mar 202429,0229,1829,0029,0929,0935.700
05 mar 202428,8528,8528,6028,6828,68120.500
04 mar 202428,9328,9428,8228,8928,8918.300
01 mar 202428,5828,7728,5128,7128,7127.500
29 feb 202428,5128,5128,3828,4328,43101.000
28 feb 202429,4929,4928,3228,3528,3585.300
27 feb 202428,5128,5428,4828,5228,527400
26 feb 202428,6028,6028,4828,5628,568400
23 feb 202428,6828,7228,5728,6828,689600
22 feb 202428,7128,7928,6528,7528,756400
21 feb 202428,5628,5828,4528,4928,4915.700
20 feb 202428,7428,7428,5528,6628,6630.300
16 feb 202428,4328,4828,4028,4728,4717.300
15 feb 202428,2328,4028,2328,3828,388000
14 feb 202428,1328,3528,1328,3128,318400
13 feb 202428,2128,3027,7827,9227,9212.500
12 feb 202428,4328,6428,4028,4928,4913.700
09 feb 202428,4628,4628,2128,3428,3416.200
08 feb 202428,3428,3428,2128,3128,312600
07 feb 202428,4128,4728,2828,4528,4522.400
06 feb 202428,0528,3228,0528,2928,295600
05 feb 202427,9728,0027,8227,9327,9311.800
02 feb 202428,1528,1627,9728,0528,0514.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...