ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

GEM Goldman Sachs ActiveBeta Emerging Markets Equity ETF

32.5607
-0.0893 (-0.27%)
26 Jun 2024 - Cerrado
Retrasado por 15 minutos

GEM Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Jun 2024 32.5607 -0.09 -0.27% 32.55 32.61 32.49 77,587
25 Jun 2024 32.65 -0.03 -0.09% 32.60 32.65 32.50 87,843
24 Jun 2024 32.68 -0.03 -0.08% 32.69 32.9192 32.68 43,987
21 Jun 2024 32.706 -0.16 -0.50% 32.71 32.8159 32.69 75,228
20 Jun 2024 32.87 -0.08 -0.24% 32.95 33.00 32.71 51,739
18 Jun 2024 32.95 0.33 1.02% 32.79 32.9665 32.74 53,340
17 Jun 2024 32.6166 0.18 0.54% 32.44 32.65 32.4139 47,474
14 Jun 2024 32.44 0.07 0.22% 32.27 32.44 32.26 77,191
13 Jun 2024 32.37 0.00 0.00% 32.46 32.51 32.24 47,516
12 Jun 2024 32.37 0.27 0.84% 32.47 32.6013 32.3609 50,579
11 Jun 2024 32.10 -0.11 -0.35% 32.04 32.10 31.92 34,853
10 Jun 2024 32.2122 0.15 0.46% 32.14 32.2699 32.06 38,089
07 Jun 2024 32.0645 -0.33 -1.00% 32.23 32.29 32.0201 43,379
06 Jun 2024 32.39 0.19 0.60% 32.30 32.4199 32.28 71,735
05 Jun 2024 32.1958 0.43 1.36% 32.06 32.1958 31.9726 56,162
04 Jun 2024 31.7653 -0.49 -1.53% 31.72 31.81 31.6201 87,239
03 Jun 2024 32.26 0.35 1.10% 32.25 32.35 32.109 56,334
31 May 2024 31.91 -0.31 -0.97% 31.85 31.94 31.71 255,007
30 May 2024 32.2212 -0.14 -0.43% 32.13 32.30 32.13 45,481
29 May 2024 32.36 -0.43 -1.30% 32.37 32.4011 32.30 68,274
28 May 2024 32.7851 0.01 0.02% 32.89 32.95 32.73 15,117
24 May 2024 32.78 0.07 0.21% 32.81 32.87 32.77 42,867
23 May 2024 32.71 -0.33 -1.00% 33.17 33.17 32.68 90,791
22 May 2024 33.04 -0.05 -0.15% 33.16 33.1799 32.97 54,338
21 May 2024 33.0883 -0.14 -0.43% 33.12 33.1468 33.0296 45,723
20 May 2024 33.2298 -0.09 -0.26% 33.13 33.29 33.13 56,945
17 May 2024 33.3152 0.17 0.50% 33.21 33.358 33.20 36,270
16 May 2024 33.15 0.06 0.18% 33.08 33.2483 33.08 43,260
15 May 2024 33.09 0.28 0.84% 33.00 33.12 32.86 63,188
14 May 2024 32.815 0.18 0.57% 32.64 32.84 32.64 288,218
13 May 2024 32.63 0.24 0.75% 32.42 32.6971 32.42 41,813
10 May 2024 32.3886 0.08 0.24% 32.50 32.5345 32.3408 37,001
09 May 2024 32.31 0.12 0.36% 32.18 32.31 32.138 147,604
08 May 2024 32.195 -0.01 -0.02% 32.02 32.208 32.02 79,698
07 May 2024 32.2015 -0.14 -0.44% 32.30 32.30 32.17 44,656
06 May 2024 32.3425 0.03 0.10% 32.31 32.4083 32.2997 49,187
03 May 2024 32.31 0.27 0.84% 32.31 32.35 32.1644 59,138
02 May 2024 32.04 0.66 2.10% 31.73 32.1399 31.6351 57,231
01 May 2024 31.38 0.06 0.19% 31.33 31.65 31.315 84,865
30 Abr 2024 31.32 -0.41 -1.28% 31.52 31.5563 31.32 93,882
29 Abr 2024 31.725 0.31 0.97% 31.55 31.725 31.5371 79,677
26 Abr 2024 31.42 0.33 1.06% 31.27 31.4599 31.27 67,049
25 Abr 2024 31.09 0.10 0.32% 30.76 31.14 30.76 60,547
24 Abr 2024 30.99 0.06 0.19% 31.02 31.08 30.90 69,252
23 Abr 2024 30.93 0.15 0.49% 30.72 31.05 30.72 542,060
22 Abr 2024 30.78 0.33 1.08% 30.55 30.788 30.49 53,518
19 Abr 2024 30.45 -0.15 -0.49% 30.44 30.52 30.39 48,229
18 Abr 2024 30.60 0.10 0.33% 30.61 30.76 30.55 151,640
17 Abr 2024 30.50 0.09 0.28% 30.59 30.64 30.385 85,868
16 Abr 2024 30.4137 -0.42 -1.35% 30.44 30.50 30.36 168,593
15 Abr 2024 30.83 -0.11 -0.36% 31.15 31.15 30.78 75,161
12 Abr 2024 30.94 -0.68 -2.15% 31.24 31.24 30.91 82,429
11 Abr 2024 31.62 0.21 0.67% 31.61 31.6529 31.46 252,654
10 Abr 2024 31.41 -0.45 -1.40% 31.46 31.54 31.33 72,153
09 Abr 2024 31.855 0.20 0.62% 31.85 31.90 31.73 78,607
08 Abr 2024 31.66 0.15 0.48% 31.64 31.7596 31.64 200,813
05 Abr 2024 31.51 0.03 0.10% 31.42 31.585 31.38 109,644
04 Abr 2024 31.48 -0.12 -0.38% 31.78 31.90 31.4509 74,942
03 Abr 2024 31.60 0.04 0.13% 31.48 31.6497 31.42 79,055
02 Abr 2024 31.56 0.10 0.32% 31.55 31.585 31.503 85,653
01 Abr 2024 31.46 0.12 0.38% 31.39 31.6249 31.37 215,334