Italia markets closed

Templeton Emerging Markets Fund (EMF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,05+0,05 (+0,42%)
In data: 11:43AM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202412,0612,1012,0112,0512,0513.487
31 mag 202412,0712,0711,9012,0012,0021.500
30 mag 202412,0912,1812,0512,1212,124.800
29 mag 202412,2212,2412,1312,1312,137.900
28 mag 202412,4212,4612,3712,3812,388.700
24 mag 202412,3812,4212,3512,3712,373.700
23 mag 202412,5012,5012,3412,3412,3410.300
22 mag 202412,4712,4812,4312,4412,4417.000
21 mag 202412,4412,5112,4012,4712,4721.000
20 mag 202412,5512,5712,5112,5312,538.400
17 mag 202412,6512,7012,6212,6312,633.400
16 mag 202412,5712,6512,5712,6312,6322.000
15 mag 202412,5112,6112,5112,5612,568.600
14 mag 202412,4312,4912,4312,4912,499.400
13 mag 202412,4112,4412,4112,4112,4114.900
10 mag 202412,3012,3912,2712,2712,2712.400
09 mag 202412,2812,3012,2312,3012,3016.800
08 mag 202412,2312,2912,2312,2912,2916.200
07 mag 202412,2212,2812,2212,2812,2826.600
06 mag 202412,1712,2912,1712,2412,2455.900
03 mag 202412,1512,2212,0412,2012,2022.700
02 mag 202411,8912,1311,5212,0512,0542.300
01 mag 202411,7911,8511,7411,7911,7912.900
30 apr 202411,7911,7911,7311,7711,7718.000
29 apr 202411,8011,8611,8011,8311,8313.600
26 apr 202411,6511,7711,6511,7411,7411.500
25 apr 202411,4911,6111,4911,5911,596.400
24 apr 202411,6211,6711,5711,5911,59103.700
23 apr 202411,3811,5811,3811,5511,5516.300
22 apr 202411,1711,3711,1711,3511,3536.600
19 apr 202411,2311,2511,1911,2011,2019.300
18 apr 202411,3211,3611,2511,2511,2510.000
17 apr 202411,2311,2911,2111,2211,22106.500
16 apr 202411,4111,4111,1411,1711,17176.900
15 apr 202411,7111,7111,5111,5111,5112.600
12 apr 202411,7811,7811,6511,6511,659.400
11 apr 202411,9412,0111,9111,9411,9415.400
10 apr 202411,9911,9911,9211,9311,9325.600
09 apr 202412,0912,1612,0712,0812,0812.600
08 apr 202412,0112,1212,0112,0112,0117.400
05 apr 202412,0412,0411,9311,9311,9315.200
04 apr 202412,0412,1112,0212,0412,0432.000
03 apr 202411,8911,9811,8911,9511,9516.700
02 apr 202411,9911,9911,8711,9511,9521.500
01 apr 202411,9512,0011,9111,9411,9427.800
28 mar 202411,8511,9811,8511,9411,9412.200
27 mar 202411,8411,8611,8011,8011,8011.500
26 mar 202411,8711,8711,7911,7911,7912.900
25 mar 202411,7911,8511,7911,8511,8519.100
22 mar 202411,7911,8411,7711,8011,8020.100
21 mar 202411,8611,9211,8311,8911,8922.000
20 mar 202411,6411,8011,6411,7711,7718.900
19 mar 202411,6811,6811,6111,6611,6613.800
18 mar 202411,7811,7811,7011,7311,7338.800
15 mar 202411,8611,8611,7311,7511,759.000
14 mar 202411,9311,9911,8711,8811,8819.200
13 mar 202411,9712,0211,9712,0112,0114.400
12 mar 202411,9811,9811,8211,9811,987.200
11 mar 202411,9011,9311,7611,8911,8913.300
08 mar 202411,9111,9411,6311,8911,8944.300
07 mar 202411,7611,8511,7611,8211,8218.900
06 mar 202411,7411,7611,6811,7111,7115.900
05 mar 202411,6011,6911,5411,5911,5925.800
04 mar 202411,5311,6611,5311,6311,6323.500
01 mar 202411,5411,6111,5411,5811,589.000
29 feb 202411,5511,5911,5311,5311,5314.600
28 feb 202411,5111,5111,4811,5011,5022.100
27 feb 202411,6311,7011,6211,6211,6227.100
26 feb 202411,6311,6611,6311,6511,6530.000
23 feb 202411,6611,7011,6611,6711,6712.600
22 feb 202411,6811,7111,5511,6711,6727.200
21 feb 202411,5111,5211,4911,5111,5113.500
20 feb 202411,4311,5011,4311,4811,4823.800
16 feb 202411,4511,5411,3311,4711,4769.300
15 feb 202411,3611,4511,3611,4011,4011.400
14 feb 202411,2911,4211,2911,3611,3612.200
13 feb 202411,3211,3811,2111,2311,2314.000
12 feb 202411,2211,5311,2211,4511,4518.500
09 feb 202411,3211,3611,2511,3311,335.200
08 feb 202411,3911,4211,3211,3411,3426.900
07 feb 202411,6711,6711,3911,4711,4718.900
06 feb 202411,2611,4711,2611,4611,4634.900
05 feb 202411,2211,2211,1111,1911,1918.000
02 feb 202411,3311,3811,1811,2211,2242.000
01 feb 202411,2611,4011,2611,3611,3622.500
31 gen 202411,2111,3011,1911,1911,195.400
30 gen 202411,2211,2511,1511,2311,2330.900
29 gen 202411,2011,3111,2011,3111,3140.900
26 gen 202411,2511,3411,1911,2211,2224.400
25 gen 202411,2011,2111,1711,2111,2116.100
24 gen 202411,1011,2211,1011,1411,1418.000
23 gen 202410,9711,0310,9411,0011,0015.500
22 gen 202410,8711,1310,8510,9110,9165.200
19 gen 202410,8010,9410,8010,9310,9346.600
18 gen 202411,0011,1210,7010,7510,75188.800
17 gen 202410,9711,0110,6810,9410,9433.400
16 gen 202411,2011,2511,0511,1611,1637.200
12 gen 202411,3911,4611,3311,3811,3815.500
11 gen 202411,3611,3811,2511,3811,3816.400
10 gen 202411,3911,3911,2011,3411,3421.600
*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...