Xtrackers MSCI Emerging Markets UCITS ETF 1C (XMME.L)

LSE - LSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

56.56

+0.34

(+0.60%)

Al cierre: 04:22PM BST

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	56.61	56.70	56.53	56.56	56.56	1,263
27 jun 2024	56.27	56.49	56.16	56.22	56.22	15,639
26 jun 2024	56.66	56.66	56.08	56.12	56.12	54,093
25 jun 2024	56.50	56.52	56.25	56.25	56.25	13,047
24 jun 2024	56.38	56.88	56.38	56.76	56.76	157,365
21 jun 2024	56.99	56.99	56.50	56.50	56.50	297,254
20 jun 2024	57.23	57.32	56.80	56.80	56.80	60,421
19 jun 2024	57.25	57.31	57.14	57.17	57.17	28,073
18 jun 2024	56.31	56.78	56.31	56.74	56.74	36,927
17 jun 2024	56.02	56.14	55.97	56.10	56.10	15,826
14 jun 2024	56.09	56.16	55.71	55.91	55.91	21,665
13 jun 2024	56.12	56.24	55.83	55.87	55.87	10,715
12 jun 2024	55.68	56.22	55.58	56.21	56.21	4,335
11 jun 2024	55.52	55.52	55.28	55.24	55.24	17,158
10 jun 2024	55.44	55.66	55.33	55.66	55.66	9,778
07 jun 2024	55.93	55.93	55.53	55.60	55.60	5,846
06 jun 2024	55.79	55.90	55.73	55.88	55.88	3,540
05 jun 2024	55.06	55.47	54.97	55.51	55.51	56,422
04 jun 2024	54.39	54.76	54.39	54.50	54.50	12,715
03 jun 2024	55.73	55.78	55.39	55.44	55.44	5,604
31 may 2024	54.73	54.88	54.50	54.50	54.50	4,791
30 may 2024	55.02	55.37	55.00	55.42	55.42	4,502
29 may 2024	55.90	55.93	55.47	55.47	55.47	4,635
28 may 2024	56.72	56.77	56.46	56.46	56.46	10,187
24 may 2024	56.30	56.48	56.17	56.48	56.48	5,526
23 may 2024	56.91	57.03	56.57	56.57	56.57	5,284
22 may 2024	57.06	57.06	56.79	56.80	56.80	12,520
21 may 2024	56.87	56.99	56.82	56.89	56.89	27,942
20 may 2024	57.34	57.36	57.08	57.32	57.32	184,859
17 may 2024	57.09	57.53	57.04	57.47	57.47	370,382
16 may 2024	56.97	57.27	56.92	57.20	57.20	13,075
15 may 2024	56.47	56.97	56.47	56.99	56.99	30,695
14 may 2024	56.17	56.39	55.98	56.38	56.38	8,694
13 may 2024	55.80	56.20	55.78	56.14	56.14	4,293
10 may 2024	55.84	56.01	55.73	55.73	55.73	5,814
09 may 2024	55.38	55.52	55.29	55.52	55.52	13,185
08 may 2024	55.29	55.42	55.08	55.42	55.42	86,931
07 may 2024	55.41	55.55	55.32	55.51	55.51	81,930
03 may 2024	55.16	55.69	55.03	55.58	55.58	35,189
02 may 2024	54.52	54.87	54.63	54.87	54.87	3,648
01 may 2024	53.83	54.02	53.76	53.96	53.96	13,682
30 abr 2024	54.57	54.57	54.07	54.09	54.09	9,138
29 abr 2024	54.40	54.50	54.33	54.46	54.46	43,989
26 abr 2024	53.94	54.05	53.85	53.91	53.91	18,334
25 abr 2024	53.29	53.43	52.88	53.22	53.22	31,807
24 abr 2024	53.72	53.75	53.30	53.23	53.23	11,444
23 abr 2024	52.72	53.04	52.68	53.03	53.03	20,786
22 abr 2024	52.39	52.45	52.18	52.37	52.37	61,955
19 abr 2024	51.82	52.19	51.57	52.16	52.16	12,004
18 abr 2024	52.98	52.98	52.34	52.57	52.57	18,620
17 abr 2024	52.36	52.48	52.13	52.13	52.13	13,872
16 abr 2024	52.32	52.46	52.10	52.24	52.24	6,126
15 abr 2024	53.56	53.60	53.20	53.28	53.28	50,280
12 abr 2024	54.18	54.18	53.25	53.39	53.39	4,797
11 abr 2024	54.45	54.57	54.14	54.16	54.16	6,943
10 abr 2024	55.15	55.21	54.02	54.02	54.02	28,293
09 abr 2024	54.67	54.96	54.67	54.72	54.72	50,335
08 abr 2024	54.21	54.59	54.15	54.58	54.58	25,807
05 abr 2024	53.96	54.09	53.88	54.08	54.08	34,838
04 abr 2024	54.30	54.80	54.30	54.75	54.75	2,950
03 abr 2024	53.93	54.24	53.86	54.20	54.20	16,514
02 abr 2024	54.55	54.55	54.17	54.17	54.17	13,385
28 mar 2024	53.88	54.01	53.74	53.94	53.94	7,824
27 mar 2024	53.57	53.66	53.52	53.53	53.53	16,139
26 mar 2024	53.90	53.91	53.64	53.68	53.68	12,542
25 mar 2024	53.63	53.63	53.48	53.60	53.60	25,781
22 mar 2024	53.73	53.74	53.50	53.58	53.58	29,851
21 mar 2024	54.35	54.40	54.01	54.04	54.04	41,347
20 mar 2024	53.28	53.47	53.16	53.38	53.38	28,343
19 mar 2024	53.14	53.20	52.99	53.20	53.20	19,162
18 mar 2024	53.73	53.80	53.49	53.51	53.51	23,258
15 mar 2024	53.47	53.60	53.40	53.44	53.44	30,089
14 mar 2024	54.13	54.48	53.77	53.82	53.82	40,533
13 mar 2024	54.05	54.06	53.92	53.99	53.99	25,194
12 mar 2024	54.18	54.23	53.93	54.16	54.16	30,451
11 mar 2024	53.68	53.70	53.54	53.70	53.70	19,743
08 mar 2024	53.70	53.86	53.62	53.57	53.57	15,349
07 mar 2024	53.02	53.43	53.02	53.43	53.43	18,675
06 mar 2024	52.89	53.30	52.89	53.30	53.30	60,902
05 mar 2024	52.55	52.69	52.46	52.49	52.49	22,595
04 mar 2024	53.10	53.14	52.88	52.91	52.91	32,609
01 mar 2024	52.61	52.94	52.50	52.94	52.94	42,081
29 feb 2024	52.49	52.58	52.27	52.27	52.27	31,464
28 feb 2024	52.57	52.57	52.20	52.20	52.20	23,843
27 feb 2024	52.90	53.01	52.86	52.95	52.95	23,758
26 feb 2024	52.67	52.86	52.67	52.75	52.75	19,628
23 feb 2024	52.97	53.07	52.87	52.92	52.92	204,588
22 feb 2024	52.97	53.17	52.84	52.89	52.89	389,880
21 feb 2024	52.56	52.64	52.43	52.49	52.49	15,297
20 feb 2024	52.27	52.57	52.27	52.36	52.36	23,974
19 feb 2024	52.23	52.32	52.23	52.32	52.32	10,947
16 feb 2024	52.38	52.47	52.23	52.41	52.41	18,740
15 feb 2024	51.77	52.07	51.77	51.94	51.94	49,598
14 feb 2024	51.43	51.71	51.37	51.74	51.74	15,010
13 feb 2024	52.13	52.20	51.21	51.21	51.21	99,465
12 feb 2024	51.66	52.35	51.60	52.28	52.28	78,497
09 feb 2024	51.54	51.66	51.25	51.43	51.43	48,646
08 feb 2024	51.71	51.71	51.35	51.46	51.46	5,380
07 feb 2024	51.56	51.81	51.55	51.63	51.63	160,734
06 feb 2024	51.38	51.62	51.18	51.61	51.61	40,223
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 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Xtrackers MSCI Emerging Markets UCITS ETF 1C (XMME.L)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)