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 monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

EMSA Exchange Traded Fund

5.037
0.013 (0.26%)
25 Jun 2024 - Cerrado
Retrasado por 15 minutos

EMSA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 5.037 0.01 0.26% 5.055 5.055 5.021 39,592
24 Jun 2024 5.024 -0.01 -0.28% 5.06 5.06 5.022 23,088
21 Jun 2024 5.038 0.03 0.52% 5.041 5.046 5.033 29,428
20 Jun 2024 5.012 -0.01 -0.18% 5.065 5.065 5.012 5,062
19 Jun 2024 5.021 0.01 0.20% 5.026 5.034 5.021 6,845
18 Jun 2024 5.011 0.01 0.22% 5.033 5.033 5.004 34,585
17 Jun 2024 5.00 -0.04 -0.77% 5.029 5.066 4.9995 20,471
14 Jun 2024 5.039 0.04 0.86% 5.037 5.048 5.027 171,013
13 Jun 2024 4.996 0.03 0.57% 5.00 5.001 4.9465 11,045
12 Jun 2024 4.9675 -0.01 -0.23% 4.976 4.9785 4.9615 40,291
11 Jun 2024 4.979 0.01 0.24% 4.919 4.98 4.919 52,503
10 Jun 2024 4.967 0.03 0.70% 4.9485 4.967 4.9485 2,938
07 Jun 2024 4.9325 -0.01 -0.12% 4.9385 4.9415 4.9285 6,402
06 Jun 2024 4.9385 0.01 0.23% 4.965 4.965 4.915 35,082
05 Jun 2024 4.927 0.01 0.12% 4.931 4.948 4.9225 9,433
04 Jun 2024 4.921 0.00 -0.05% 4.9235 4.937 4.9185 21,840
03 Jun 2024 4.9235 0.01 0.17% 4.924 4.9355 4.9215 12,359
31 May 2024 4.915 0.00 0.06% 4.9105 4.915 4.9005 6,189
30 May 2024 4.912 0.02 0.48% 4.9315 4.9315 4.8925 34,606
29 May 2024 4.8885 -0.01 -0.23% 4.9205 4.9205 4.883 14,400
28 May 2024 4.90 -0.02 -0.47% 4.944 4.944 4.90 12,106
27 May 2024 4.923 0.01 0.17% 4.953 4.953 4.914 6,957
24 May 2024 4.9145 0.00 -0.02% 4.954 4.954 4.903 15,086
23 May 2024 4.9155 -0.02 -0.47% 4.954 4.954 4.913 7,988
22 May 2024 4.9385 0.00 -0.05% 4.9275 4.9395 4.9275 4,389
21 May 2024 4.941 0.01 0.11% 4.902 4.948 4.902 40,271
20 May 2024 4.9355 0.00 -0.08% 4.9575 4.9575 4.923 14,753
17 May 2024 4.9395 -0.01 -0.21% 4.941 4.949 4.9375 15,172
16 May 2024 4.95 0.01 0.22% 4.957 4.961 4.949 16,553
15 May 2024 4.939 0.01 0.22% 4.923 4.961 4.923 14,451
14 May 2024 4.928 0.00 0.01% 4.9685 4.9685 4.9195 9,428
13 May 2024 4.9275 -0.01 -0.24% 4.939 4.939 4.9275 8,081
10 May 2024 4.9395 0.00 0.01% 4.9455 4.953 4.938 8,137
09 May 2024 4.939 -0.01 -0.21% 4.9675 4.9675 4.939 8,018
08 May 2024 4.9495 -0.01 -0.15% 4.9625 4.967 4.943 14,421
07 May 2024 4.957 0.02 0.43% 4.9525 4.9595 4.946 11,468
06 May 2024 4.936 0.01 0.25% 4.963 4.963 4.924 20,075
03 May 2024 4.9235 0.01 0.23% 4.9095 4.932 4.892 94,185
02 May 2024 4.912 0.02 0.45% 4.9075 4.912 4.896 33,731
30 Abr 2024 4.89 -0.02 -0.33% 4.935 4.935 4.8885 6,897
29 Abr 2024 4.906 0.01 0.18% 4.9145 4.9225 4.8925 32,373
26 Abr 2024 4.897 0.04 0.75% 4.8745 4.897 4.8745 6,757
25 Abr 2024 4.8605 -0.03 -0.59% 4.88 4.8855 4.857 53,878
24 Abr 2024 4.8895 -0.04 -0.76% 4.9155 4.9175 4.8865 5,877
23 Abr 2024 4.927 0.00 0.04% 4.9335 4.9335 4.911 64,620
22 Abr 2024 4.925 0.01 0.21% 4.9295 4.939 4.9145 8,611
19 Abr 2024 4.9145 0.00 0.01% 4.9385 4.9385 4.91 20,105
18 Abr 2024 4.914 -0.01 -0.12% 4.922 4.922 4.912 6,033
17 Abr 2024 4.92 0.03 0.61% 4.89 4.9235 4.89 122,999
16 Abr 2024 4.89 -0.03 -0.59% 4.9245 4.9245 4.8745 68,128
15 Abr 2024 4.919 -0.04 -0.88% 4.965 4.965 4.919 40,168
12 Abr 2024 4.9625 0.03 0.62% 4.9235 4.984 4.9235 129,134
11 Abr 2024 4.932 -0.01 -0.28% 4.933 4.9345 4.925 36,826
10 Abr 2024 4.946 0.01 0.11% 4.955 4.9625 4.929 122,984
09 Abr 2024 4.9405 0.02 0.48% 4.9195 4.9405 4.9195 35,284
08 Abr 2024 4.917 -0.01 -0.28% 4.904 4.924 4.904 30,999
05 Abr 2024 4.931 0.01 0.25% 4.9135 4.9395 4.913 77,751
04 Abr 2024 4.9185 0.00 -0.03% 4.9195 4.928 4.908 52,437
03 Abr 2024 4.92 -0.01 -0.29% 4.9635 4.9635 4.92 24,913
02 Abr 2024 4.9345 -0.03 -0.54% 4.981 4.981 4.915 23,251
28 Mar 2024 4.9615 0.02 0.31% 4.9825 4.983 4.953 23,145