Italia markets closed

Global X Funds - Emerging Markets Consumer ETF (EMC)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,65-0,30 (-1,16%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202425,7925,8625,6525,6525,658.276
29 apr 202425,8925,9625,8525,9525,9521.200
26 apr 202425,8425,8725,7925,8625,8614.700
25 apr 202425,3525,7225,3425,6625,6612.500
24 apr 202425,6825,6825,5125,6025,6012.300
23 apr 202425,2725,5625,2725,5425,5421.600
22 apr 202425,0125,2324,9525,1925,1926.300
19 apr 202425,0525,0924,9625,0225,0274.500
18 apr 202425,1925,2725,0925,1525,1511.500
17 apr 202425,2125,2125,0825,1225,1229.300
16 apr 202425,2125,3025,1525,1825,1829.500
15 apr 202425,8925,8925,4925,5225,5254.400
12 apr 202426,0626,0625,7525,7725,7714.300
11 apr 202426,3626,4626,2926,4626,463.600
10 apr 202426,3826,3826,2426,3126,3121.900
09 apr 202426,6126,6126,4626,6026,609.800
08 apr 202426,4526,5326,4326,4626,4617.100
05 apr 202426,2526,4026,2526,3626,3625.500
04 apr 202426,5726,6626,2226,2426,2413.000
03 apr 202426,1226,3126,1226,2626,2612.400
02 apr 202426,2226,3326,2226,2826,288.900
01 apr 202426,3826,3826,2126,2226,229.700
28 mar 202426,0826,2226,0826,1526,1523.700
27 mar 202426,0126,0625,9526,0526,0529.600
26 mar 202426,0826,0926,0026,0026,009.100
25 mar 202426,0226,0425,9626,0126,0115.700
22 mar 202425,9725,9925,9425,9525,9530.000
21 mar 202426,2426,2426,0626,0626,066.400
20 mar 202425,8026,0325,7326,0126,0169.100
19 mar 202425,5225,6625,4925,6125,6147.400
18 mar 202425,8225,8225,6725,6725,6713.800
15 mar 202425,7225,7625,6425,6425,6429.300
14 mar 202426,0526,0525,7825,8725,8779.000
13 mar 202426,1026,1626,0626,1026,1039.500
12 mar 202426,1226,2426,0626,2226,2218.200
11 mar 202426,0326,1125,9925,9925,9918.700
08 mar 202426,3226,3225,9926,0226,0213.900
07 mar 202425,9126,1225,9126,1026,1032.000
06 mar 202425,9826,0225,9025,9125,9123.600
05 mar 202425,6825,7525,5625,5825,5811.900
04 mar 202425,9725,9725,8125,8125,8157.600
01 mar 202425,8426,0325,8425,9525,958.400
29 feb 202425,7025,7025,5225,5925,5915.000
28 feb 202425,5125,5625,4825,5125,5117.700
27 feb 202425,8025,8425,7825,8025,8012.800
26 feb 202425,8125,8525,7925,8525,8512.500
23 feb 202426,0126,0325,8725,9325,9344.100
22 feb 202425,9025,9825,8325,9425,9429.000
21 feb 202425,6025,8125,5125,6625,6621.400
20 feb 202425,6725,7325,5625,6325,6314.900
16 feb 202425,5525,6025,4925,4925,4927.500
15 feb 202425,4625,5625,4425,5425,5414.500
14 feb 202425,3425,4525,3325,4425,4428.800
13 feb 202425,1225,1824,9425,0125,0125.700
12 feb 202425,3525,5525,3325,4425,4456.900
09 feb 202425,1525,3125,1125,2825,2817.400
08 feb 202425,0725,1425,0025,1225,1233.500
07 feb 202425,1125,2325,1125,2325,236.600
06 feb 202424,9625,1324,9225,1225,1216.500
05 feb 202424,6424,7324,6024,7324,7314.200
02 feb 202424,6524,7324,6124,7224,7224.700
01 feb 202424,6324,7424,6224,7024,7020.900
31 gen 202424,5324,8324,4524,5024,5022.200
30 gen 202424,5724,6124,5324,6124,6142.600
29 gen 202424,9124,9124,6524,8024,8054.200
26 gen 202424,7824,9224,7824,8524,8542.900
25 gen 202424,9324,9324,7824,8724,8738.200
24 gen 202424,9724,9824,8624,8724,8732.600
23 gen 202424,6224,7224,6024,7224,7213.400
22 gen 202424,4524,6624,4524,5724,5733.200
19 gen 202424,5124,7224,4624,7224,7236.200
18 gen 202424,3724,4624,3224,4624,4631.500
17 gen 202424,1124,1824,0824,1824,1827.500
16 gen 202424,6224,7024,4724,4824,4824.000
12 gen 202425,1025,1524,9724,9824,9846.100
11 gen 202424,8324,9724,8024,9524,9550.500
10 gen 202424,8424,8824,8124,8324,8328.800
09 gen 202424,8324,9224,8224,8724,8743.900
08 gen 202424,8725,1324,8725,1225,1237.000
05 gen 202425,0225,1724,9625,0125,0119.500
04 gen 202425,0325,1324,9825,0425,0426.500
03 gen 202424,8825,0524,8825,0025,0020.300
02 gen 202425,1625,2525,0525,0925,0934.000
29 dic 202325,3425,4825,3425,4025,4074.600
28 dic 202325,4125,5025,3825,3925,3953.600
28 dic 20230.226 Dividendo
27 dic 202325,4225,5125,3625,4125,18174.500
26 dic 202325,3325,4225,3125,3725,1451.800
22 dic 202325,0425,2825,0425,1224,90108.900
21 dic 202325,1225,2625,1225,2625,04124.800
20 dic 202325,1225,1724,8124,8224,60201.000
19 dic 202325,1525,3325,1525,3125,08158.800
18 dic 202325,0325,0624,9525,0324,8194.300
15 dic 202325,1425,3125,0925,0924,8722.200
14 dic 202325,0625,2825,0625,1924,9746.500
13 dic 202324,5024,8923,7824,8824,66221.700
12 dic 202324,4724,8124,3824,5424,3279.200
11 dic 202324,4024,5824,4024,5524,3383.600
08 dic 202324,3724,4324,3424,3924,1749.300
07 dic 202324,2924,4124,2924,4024,1865.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...