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.

EMC Global X Emerging Markets Great Consumer ETF

27.2765
0.265 (0.98%)
18 Jun 2024 - Cerrado
Retrasado por 15 minutos

EMC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Jun 2024 27.2765 0.26 0.98% 27.10 27.31 27.10 26,403
17 Jun 2024 27.0115 0.19 0.70% 26.90 27.02 26.81 13,547
14 Jun 2024 26.8233 0.00 0.01% 26.76 26.8233 26.70 27,433
13 Jun 2024 26.82 0.03 0.10% 26.86 26.86 26.75 9,660
12 Jun 2024 26.7919 0.29 1.10% 26.88 26.93 26.73 35,338
11 Jun 2024 26.50 -0.19 -0.70% 26.56 26.56 26.40 6,329
10 Jun 2024 26.6879 0.22 0.85% 26.48 26.7123 26.47 4,373
07 Jun 2024 26.4638 -0.27 -1.00% 26.605 26.605 26.41 6,187
06 Jun 2024 26.73 0.16 0.62% 26.75 26.7775 26.66 12,315
05 Jun 2024 26.5663 0.54 2.08% 26.33 26.5663 26.32 16,116
04 Jun 2024 26.0251 -0.43 -1.63% 26.08 26.08 25.86 9,956
03 Jun 2024 26.4558 0.38 1.44% 26.51 26.51 26.255 12,533
31 May 2024 26.0794 -0.29 -1.11% 26.15 26.15 25.89 9,720
30 May 2024 26.3715 -0.07 -0.26% 26.32 26.43 26.32 15,102
29 May 2024 26.44 -0.43 -1.58% 26.49 26.51 26.43 11,134
28 May 2024 26.865 -0.04 -0.15% 27.00 27.03 26.81 3,572
24 May 2024 26.9052 0.11 0.39% 26.91 26.94 26.89 5,130
23 May 2024 26.8001 -0.04 -0.15% 27.07 27.07 26.74 10,449
22 May 2024 26.84 -0.18 -0.67% 27.04 27.04 26.80 16,757
21 May 2024 27.02 -0.24 -0.88% 27.03 27.0906 27.01 27,199
20 May 2024 27.2601 -0.11 -0.38% 27.15 27.30 27.15 7,038
17 May 2024 27.3654 0.17 0.61% 27.24 27.42 27.24 21,927
16 May 2024 27.20 0.01 0.04% 27.19 27.28 27.19 23,959
15 May 2024 27.19 0.32 1.19% 27.10 27.22 26.99 9,802
14 May 2024 26.87 0.28 1.05% 26.67 26.87 26.67 16,781
13 May 2024 26.59 0.19 0.72% 26.55 26.645 26.54 7,884
10 May 2024 26.40 -0.03 -0.11% 26.53 26.53 26.40 15,623
09 May 2024 26.4302 0.05 0.19% 26.36 26.4302 26.26 5,613
08 May 2024 26.38 0.06 0.23% 26.20 26.4003 26.20 17,116
07 May 2024 26.32 -0.24 -0.90% 26.38 26.38 26.3007 9,711
06 May 2024 26.56 0.02 0.08% 26.49 26.56 26.49 54,960
03 May 2024 26.54 0.37 1.41% 26.40 26.56 26.40 10,594
02 May 2024 26.17 0.56 2.19% 25.90 26.17 25.89 8,748
01 May 2024 25.61 -0.04 -0.16% 25.67 25.84 25.57 10,002
30 Abr 2024 25.65 -0.30 -1.16% 25.79 25.86 25.65 8,276
29 Abr 2024 25.95 0.09 0.35% 25.89 25.9631 25.85 21,230
26 Abr 2024 25.86 0.20 0.78% 25.84 25.87 25.79 14,706
25 Abr 2024 25.66 0.06 0.23% 25.35 25.72 25.34 12,386
24 Abr 2024 25.60 0.06 0.23% 25.68 25.68 25.51 12,263
23 Abr 2024 25.54 0.35 1.39% 25.27 25.56 25.27 21,565
22 Abr 2024 25.19 0.17 0.68% 25.00 25.2305 24.955 26,330
19 Abr 2024 25.02 -0.13 -0.52% 25.05 25.09 24.96 74,533
18 Abr 2024 25.1511 0.03 0.12% 25.18 25.27 25.09 11,460
17 Abr 2024 25.12 -0.06 -0.24% 25.21 25.21 25.08 29,318
16 Abr 2024 25.18 -0.35 -1.35% 25.21 25.30 25.16 29,398
15 Abr 2024 25.5253 -0.24 -0.95% 25.89 25.89 25.49 54,422
12 Abr 2024 25.77 -0.69 -2.61% 26.06 26.06 25.75 14,303
11 Abr 2024 26.46 0.15 0.57% 26.36 26.4607 26.2905 3,591
10 Abr 2024 26.31 -0.29 -1.09% 26.36 26.3844 26.24 21,892
09 Abr 2024 26.60 0.14 0.53% 26.615 26.615 26.46 9,773
08 Abr 2024 26.46 0.10 0.38% 26.45 26.53 26.43 17,124
05 Abr 2024 26.36 0.12 0.46% 26.25 26.3998 26.25 25,537
04 Abr 2024 26.24 -0.02 -0.08% 26.57 26.66 26.22 12,973
03 Abr 2024 26.26 -0.02 -0.08% 26.12 26.31 26.12 12,363
02 Abr 2024 26.28 0.06 0.23% 26.20 26.33 26.20 8,714
01 Abr 2024 26.22 0.07 0.27% 26.30 26.38 26.21 9,660
28 Mar 2024 26.15 0.10 0.38% 26.08 26.215 26.08 23,702
27 Mar 2024 26.05 0.05 0.19% 26.06 26.06 25.95 29,626
26 Mar 2024 26.00 -0.01 -0.04% 26.07 26.0899 26.00 9,129
25 Mar 2024 26.01 0.06 0.23% 25.99 26.04 25.96 15,717
22 Mar 2024 25.95 -0.11 -0.42% 25.98 25.99 25.94 30,015
21 Mar 2024 26.06 0.05 0.19% 26.25 26.25 26.06 6,433

Su Consulta Reciente

Delayed Upgrade Clock