Templeton Emerging Markets Fund (EMF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.62

-0.01

(-0.04%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

18 may 2023 - 18 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	12.65	12.70	12.62	12.63	12.63	3,400
16 may 2024	12.57	12.65	12.57	12.63	12.63	22,000
15 may 2024	12.51	12.61	12.51	12.56	12.56	8,600
14 may 2024	12.43	12.49	12.43	12.49	12.49	9,400
13 may 2024	12.41	12.44	12.41	12.41	12.41	14,900
10 may 2024	12.30	12.39	12.27	12.27	12.27	12,400
09 may 2024	12.28	12.30	12.23	12.30	12.30	16,800
08 may 2024	12.23	12.29	12.23	12.29	12.29	16,200
07 may 2024	12.22	12.28	12.22	12.28	12.28	26,600
06 may 2024	12.17	12.29	12.17	12.24	12.24	55,900
03 may 2024	12.15	12.22	12.04	12.20	12.20	22,700
02 may 2024	11.89	12.13	11.52	12.05	12.05	42,300
01 may 2024	11.79	11.85	11.74	11.79	11.79	12,900
30 abr 2024	11.79	11.79	11.73	11.77	11.77	18,000
29 abr 2024	11.80	11.86	11.80	11.83	11.83	13,600
26 abr 2024	11.65	11.77	11.65	11.74	11.74	11,500
25 abr 2024	11.49	11.61	11.49	11.59	11.59	6,400
24 abr 2024	11.62	11.67	11.57	11.59	11.59	103,700
23 abr 2024	11.38	11.58	11.38	11.55	11.55	16,300
22 abr 2024	11.17	11.37	11.17	11.35	11.35	36,600
19 abr 2024	11.23	11.25	11.19	11.20	11.20	19,300
18 abr 2024	11.32	11.36	11.25	11.25	11.25	10,000
17 abr 2024	11.23	11.29	11.21	11.22	11.22	106,500
16 abr 2024	11.41	11.41	11.14	11.17	11.17	176,900
15 abr 2024	11.71	11.71	11.51	11.51	11.51	12,600
12 abr 2024	11.78	11.78	11.65	11.65	11.65	9,400
11 abr 2024	11.94	12.01	11.91	11.94	11.94	15,400
10 abr 2024	11.99	11.99	11.92	11.93	11.93	25,600
09 abr 2024	12.09	12.16	12.07	12.08	12.08	12,600
08 abr 2024	12.01	12.12	12.01	12.01	12.01	17,400
05 abr 2024	12.04	12.04	11.93	11.93	11.93	15,200
04 abr 2024	12.04	12.11	12.02	12.04	12.04	32,000
03 abr 2024	11.89	11.98	11.89	11.95	11.95	16,700
02 abr 2024	11.99	11.99	11.87	11.95	11.95	21,500
01 abr 2024	11.95	12.00	11.91	11.94	11.94	27,800
28 mar 2024	11.85	11.98	11.85	11.94	11.94	12,200
27 mar 2024	11.84	11.86	11.80	11.80	11.80	11,500
26 mar 2024	11.87	11.87	11.79	11.79	11.79	12,900
25 mar 2024	11.79	11.85	11.79	11.85	11.85	19,100
22 mar 2024	11.79	11.84	11.77	11.80	11.80	20,100
21 mar 2024	11.86	11.92	11.83	11.89	11.89	22,000
20 mar 2024	11.64	11.80	11.64	11.77	11.77	18,900
19 mar 2024	11.68	11.68	11.61	11.66	11.66	13,800
18 mar 2024	11.78	11.78	11.70	11.73	11.73	38,800
15 mar 2024	11.86	11.86	11.73	11.75	11.75	9,000
14 mar 2024	11.93	11.99	11.87	11.88	11.88	19,200
13 mar 2024	11.97	12.02	11.97	12.01	12.01	14,400
12 mar 2024	11.98	11.98	11.82	11.98	11.98	7,200
11 mar 2024	11.90	11.93	11.76	11.89	11.89	13,300
08 mar 2024	11.91	11.94	11.63	11.89	11.89	44,300
07 mar 2024	11.76	11.85	11.76	11.82	11.82	18,900
06 mar 2024	11.74	11.76	11.68	11.71	11.71	15,900
05 mar 2024	11.60	11.69	11.54	11.59	11.59	25,800
04 mar 2024	11.53	11.66	11.53	11.63	11.63	23,500
01 mar 2024	11.54	11.61	11.54	11.58	11.58	9,000
29 feb 2024	11.55	11.59	11.53	11.53	11.53	14,600
28 feb 2024	11.51	11.51	11.48	11.50	11.50	22,100
27 feb 2024	11.63	11.70	11.62	11.62	11.62	27,100
26 feb 2024	11.63	11.66	11.63	11.65	11.65	30,000
23 feb 2024	11.66	11.70	11.66	11.67	11.67	12,600
22 feb 2024	11.68	11.71	11.55	11.67	11.67	27,200
21 feb 2024	11.51	11.52	11.49	11.51	11.51	13,500
20 feb 2024	11.43	11.50	11.43	11.48	11.48	23,800
16 feb 2024	11.45	11.54	11.33	11.47	11.47	69,300
15 feb 2024	11.36	11.45	11.36	11.40	11.40	11,400
14 feb 2024	11.29	11.42	11.29	11.36	11.36	12,200
13 feb 2024	11.32	11.38	11.21	11.23	11.23	14,000
12 feb 2024	11.22	11.53	11.22	11.45	11.45	18,500
09 feb 2024	11.32	11.36	11.25	11.33	11.33	5,200
08 feb 2024	11.39	11.42	11.32	11.34	11.34	26,900
07 feb 2024	11.67	11.67	11.39	11.47	11.47	18,900
06 feb 2024	11.26	11.47	11.26	11.46	11.46	34,900
05 feb 2024	11.22	11.22	11.11	11.19	11.19	18,000
02 feb 2024	11.33	11.38	11.18	11.22	11.22	42,000
01 feb 2024	11.26	11.40	11.26	11.36	11.36	22,500
31 ene 2024	11.21	11.30	11.19	11.19	11.19	5,400
30 ene 2024	11.22	11.25	11.15	11.23	11.23	30,900
29 ene 2024	11.20	11.31	11.20	11.31	11.31	40,900
26 ene 2024	11.25	11.34	11.19	11.22	11.22	24,400
25 ene 2024	11.20	11.21	11.17	11.21	11.21	16,100
24 ene 2024	11.10	11.22	11.10	11.14	11.14	18,000
23 ene 2024	10.97	11.03	10.94	11.00	11.00	15,500
22 ene 2024	10.87	11.13	10.85	10.91	10.91	65,200
19 ene 2024	10.80	10.94	10.80	10.93	10.93	46,600
18 ene 2024	11.00	11.12	10.70	10.75	10.75	188,800
17 ene 2024	10.97	11.01	10.68	10.94	10.94	33,400
16 ene 2024	11.20	11.25	11.05	11.16	11.16	37,200
12 ene 2024	11.39	11.46	11.33	11.38	11.38	15,500
11 ene 2024	11.36	11.38	11.25	11.38	11.38	16,400
10 ene 2024	11.39	11.39	11.20	11.34	11.34	21,600
09 ene 2024	11.45	11.54	11.35	11.40	11.40	26,400
08 ene 2024	11.57	11.65	11.52	11.64	11.64	25,600
05 ene 2024	11.67	11.71	11.58	11.62	11.62	18,000
04 ene 2024	11.61	11.65	11.60	11.64	11.64	18,500
03 ene 2024	11.74	11.86	11.61	11.65	11.65	34,300
02 ene 2024	11.65	11.99	11.65	11.88	11.88	115,400
29 dic 2023	11.88	11.97	11.63	11.68	11.68	39,200
28 dic 2023	11.94	12.00	11.79	11.97	11.97	46,100
27 dic 2023	11.50	12.05	11.49	11.71	11.71	89,000
26 dic 2023	11.47	11.50	11.42	11.46	11.46	26,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

Templeton Emerging Markets Fund (EMF)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)