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.

EMSA iShares JP Morgan ESG EM Bond UCITS ETF

5.0453
0.0453 (0.91%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

EMSA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 5.0453 0.05 0.91% 5.0213 5.0453 5.0213 53,181
13 Jun 2024 5.00 0.03 0.57% 4.9726 5.00 4.9726 15,147
12 Jun 2024 4.9716 -0.01 -0.12% 4.9716 4.98 4.9655 21,969
11 Jun 2024 4.9776 0.01 0.26% 4.9531 4.9776 4.9531 32,376
10 Jun 2024 4.9649 0.03 0.58% 4.9649 4.9649 4.9649 53,321
07 Jun 2024 4.9365 0.01 0.13% 4.9352 4.9365 4.9039 126,472
06 Jun 2024 4.9303 0.00 -0.08% 4.9334 4.94 4.9303 34,856
05 Jun 2024 4.9341 0.00 0.08% 4.9501 4.9501 4.9148 7,983
04 Jun 2024 4.93 0.01 0.13% 4.9226 4.93 4.9226 13
03 Jun 2024 4.9236 0.01 0.13% 4.9252 4.9346 4.9236 5,282
31 May 2024 4.9172 0.01 0.17% 4.9072 4.9174 4.8972 29,827
30 May 2024 4.909 0.01 0.27% 4.8963 4.909 4.8963 173,502
29 May 2024 4.8958 -0.01 -0.13% 4.918 4.918 4.8755 902
28 May 2024 4.902 -0.01 -0.30% 4.9089 4.9151 4.8993 206,152
27 May 2024 4.9166 0.00 0.09% 4.9182 4.9182 4.9152 294
24 May 2024 4.912 -0.02 -0.45% 4.9145 4.9216 4.8987 124,457
23 May 2024 4.9343 -0.01 -0.12% 4.9427 4.9427 4.9343 10
22 May 2024 4.9403 0.00 -0.08% 4.9324 4.9409 4.9311 12,478
21 May 2024 4.9443 0.02 0.37% 4.9299 4.9443 4.9273 86,561
20 May 2024 4.9259 -0.01 -0.18% 4.9247 4.9342 4.9247 1,200
17 May 2024 4.9349 -0.02 -0.32% 4.9423 4.9423 4.9349 65,875
16 May 2024 4.9508 0.01 0.11% 4.9437 4.9559 4.9437 1,054
15 May 2024 4.9456 0.02 0.48% 4.9315 4.9456 4.9315 947
14 May 2024 4.922 0.00 -0.08% 4.934 4.9393 4.922 13,801
13 May 2024 4.9261 -0.02 -0.39% 4.9628 4.9628 4.9261 1,148
10 May 2024 4.9456 0.00 0.01% 4.9456 4.9456 4.9456 0
09 May 2024 4.9449 0.00 -0.03% 4.9449 4.9449 4.9449 0
08 May 2024 4.9463 -0.01 -0.26% 4.9809 4.9809 4.9444 2,228
07 May 2024 4.9591 0.02 0.47% 4.9456 4.9591 4.9449 2,315
06 May 2024 4.9361 0.01 0.25% 4.9115 4.9361 4.9115 3,775
03 May 2024 4.9239 0.01 0.23% 4.9144 4.9239 4.8926 67,410
02 May 2024 4.9128 0.02 0.39% 4.8729 4.9161 4.8729 48,623
30 Abr 2024 4.8935 -0.02 -0.41% 4.908 4.908 4.8888 6,636
29 Abr 2024 4.9137 0.01 0.23% 4.9286 4.9286 4.9078 10,214
26 Abr 2024 4.9024 0.02 0.38% 4.8683 4.9024 4.8683 18,597
25 Abr 2024 4.8836 0.00 -0.03% 4.8782 4.8836 4.8782 2,213
24 Abr 2024 4.885 -0.05 -0.92% 4.9256 4.9256 4.885 428
23 Abr 2024 4.9304 0.01 0.17% 4.9446 4.9446 4.9226 25,977
22 Abr 2024 4.922 0.01 0.16% 4.911 4.9267 4.911 20,755
19 Abr 2024 4.9141 0.00 0.05% 4.9137 4.9141 4.9065 6,219
18 Abr 2024 4.9117 0.00 -0.06% 4.9117 4.9117 4.9117 0
17 Abr 2024 4.9148 0.04 0.72% 4.90 4.9158 4.8986 133,197
16 Abr 2024 4.8795 -0.03 -0.67% 4.9017 4.9017 4.8795 98,007
15 Abr 2024 4.9122 -0.05 -1.08% 4.9402 4.9483 4.9122 138,664
12 Abr 2024 4.9657 0.05 0.93% 4.9414 4.9799 4.9414 44,277
11 Abr 2024 4.9199 -0.03 -0.51% 4.9302 4.9344 4.9189 46,291
10 Abr 2024 4.9453 0.01 0.20% 4.9514 4.9514 4.92 6,559
09 Abr 2024 4.9356 0.02 0.50% 4.9247 4.9356 4.9216 13,474
08 Abr 2024 4.9111 -0.02 -0.34% 4.8947 4.9222 4.8947 4,375
05 Abr 2024 4.9278 0.02 0.43% 4.9219 4.9348 4.9204 77,079
04 Abr 2024 4.9067 0.00 -0.01% 4.9177 4.9177 4.9067 22,791
03 Abr 2024 4.9073 -0.03 -0.58% 4.9361 4.9386 4.9073 12,204
02 Abr 2024 4.9358 -0.01 -0.28% 4.955 4.9688 4.9193 40,006
28 Mar 2024 4.9495 0.00 0.04% 4.95 4.965 4.9495 19,193
27 Mar 2024 4.9476 0.01 0.25% 4.9403 4.9499 4.9372 19,909
26 Mar 2024 4.9355 0.00 0.06% 4.9384 4.9384 4.9225 20,610
25 Mar 2024 4.9323 -0.02 -0.36% 4.969 4.969 4.9306 13,660
22 Mar 2024 4.95 0.04 0.80% 4.9476 4.95 4.933 26,917
21 Mar 2024 4.9107 0.03 0.71% 4.9005 4.9107 4.8834 161,275
20 Mar 2024 4.876 0.00 0.10% 4.8817 4.8886 4.876 2,085
19 Mar 2024 4.871 0.02 0.48% 4.8581 4.8729 4.8581 140,423
18 Mar 2024 4.8475 0.01 0.14% 4.8454 4.8479 4.8433 7,202