La bourse ferme dans 1 h 52 min

Global X Funds - Emerging Markets Consumer ETF (EMC)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
25,61-0,04 (-0,16 %)
À partir de 03:59PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 202425,6725,8425,5725,6125,6110 002
30 avr. 202425,7925,8625,6525,6525,658 300
29 avr. 202425,8925,9625,8525,9525,9521 200
26 avr. 202425,8425,8725,7925,8625,8614 700
25 avr. 202425,3525,7225,3425,6625,6612 500
24 avr. 202425,6825,6825,5125,6025,6012 300
23 avr. 202425,2725,5625,2725,5425,5421 600
22 avr. 202425,0125,2324,9525,1925,1926 300
19 avr. 202425,0525,0924,9625,0225,0274 500
18 avr. 202425,1925,2725,0925,1525,1511 500
17 avr. 202425,2125,2125,0825,1225,1229 300
16 avr. 202425,2125,3025,1525,1825,1829 500
15 avr. 202425,8925,8925,4925,5225,5254 400
12 avr. 202426,0626,0625,7525,7725,7714 300
11 avr. 202426,3626,4626,2926,4626,463 600
10 avr. 202426,3826,3826,2426,3126,3121 900
09 avr. 202426,6126,6126,4626,6026,609 800
08 avr. 202426,4526,5326,4326,4626,4617 100
05 avr. 202426,2526,4026,2526,3626,3625 500
04 avr. 202426,5726,6626,2226,2426,2413 000
03 avr. 202426,1226,3126,1226,2626,2612 400
02 avr. 202426,2226,3326,2226,2826,288 900
01 avr. 202426,3826,3826,2126,2226,229 700
28 mars 202426,0826,2226,0826,1526,1523 700
27 mars 202426,0126,0625,9526,0526,0529 600
26 mars 202426,0826,0926,0026,0026,009 100
25 mars 202426,0226,0425,9626,0126,0115 700
22 mars 202425,9725,9925,9425,9525,9530 000
21 mars 202426,2426,2426,0626,0626,066 400
20 mars 202425,8026,0325,7326,0126,0169 100
19 mars 202425,5225,6625,4925,6125,6147 400
18 mars 202425,8225,8225,6725,6725,6713 800
15 mars 202425,7225,7625,6425,6425,6429 300
14 mars 202426,0526,0525,7825,8725,8779 000
13 mars 202426,1026,1626,0626,1026,1039 500
12 mars 202426,1226,2426,0626,2226,2218 200
11 mars 202426,0326,1125,9925,9925,9918 700
08 mars 202426,3226,3225,9926,0226,0213 900
07 mars 202425,9126,1225,9126,1026,1032 000
06 mars 202425,9826,0225,9025,9125,9123 600
05 mars 202425,6825,7525,5625,5825,5811 900
04 mars 202425,9725,9725,8125,8125,8157 600
01 mars 202425,8426,0325,8425,9525,958 400
29 févr. 202425,7025,7025,5225,5925,5915 000
28 févr. 202425,5125,5625,4825,5125,5117 700
27 févr. 202425,8025,8425,7825,8025,8012 800
26 févr. 202425,8125,8525,7925,8525,8512 500
23 févr. 202426,0126,0325,8725,9325,9344 100
22 févr. 202425,9025,9825,8325,9425,9429 000
21 févr. 202425,6025,8125,5125,6625,6621 400
20 févr. 202425,6725,7325,5625,6325,6314 900
16 févr. 202425,5525,6025,4925,4925,4927 500
15 févr. 202425,4625,5625,4425,5425,5414 500
14 févr. 202425,3425,4525,3325,4425,4428 800
13 févr. 202425,1225,1824,9425,0125,0125 700
12 févr. 202425,3525,5525,3325,4425,4456 900
09 févr. 202425,1525,3125,1125,2825,2817 400
08 févr. 202425,0725,1425,0025,1225,1233 500
07 févr. 202425,1125,2325,1125,2325,236 600
06 févr. 202424,9625,1324,9225,1225,1216 500
05 févr. 202424,6424,7324,6024,7324,7314 200
02 févr. 202424,6524,7324,6124,7224,7224 700
01 févr. 202424,6324,7424,6224,7024,7020 900
31 janv. 202424,5324,8324,4524,5024,5022 200
30 janv. 202424,5724,6124,5324,6124,6142 600
29 janv. 202424,9124,9124,6524,8024,8054 200
26 janv. 202424,7824,9224,7824,8524,8542 900
25 janv. 202424,9324,9324,7824,8724,8738 200
24 janv. 202424,9724,9824,8624,8724,8732 600
23 janv. 202424,6224,7224,6024,7224,7213 400
22 janv. 202424,4524,6624,4524,5724,5733 200
19 janv. 202424,5124,7224,4624,7224,7236 200
18 janv. 202424,3724,4624,3224,4624,4631 500
17 janv. 202424,1124,1824,0824,1824,1827 500
16 janv. 202424,6224,7024,4724,4824,4824 000
12 janv. 202425,1025,1524,9724,9824,9846 100
11 janv. 202424,8324,9724,8024,9524,9550 500
10 janv. 202424,8424,8824,8124,8324,8328 800
09 janv. 202424,8324,9224,8224,8724,8743 900
08 janv. 202424,8725,1324,8725,1225,1237 000
05 janv. 202425,0225,1724,9625,0125,0119 500
04 janv. 202425,0325,1324,9825,0425,0426 500
03 janv. 202424,8825,0524,8825,0025,0020 300
02 janv. 202425,1625,2525,0525,0925,0934 000
29 déc. 202325,3425,4825,3425,4025,4074 600
28 déc. 202325,4125,5025,3825,3925,3953 600
28 déc. 20230.226 Dividende
27 déc. 202325,4225,5125,3625,4125,18174 500
26 déc. 202325,3325,4225,3125,3725,1451 800
22 déc. 202325,0425,2825,0425,1224,90108 900
21 déc. 202325,1225,2625,1225,2625,04124 800
20 déc. 202325,1225,1724,8124,8224,60201 000
19 déc. 202325,1525,3325,1525,3125,08158 800
18 déc. 202325,0325,0624,9525,0324,8194 300
15 déc. 202325,1425,3125,0925,0924,8722 200
14 déc. 202325,0625,2825,0625,1924,9746 500
13 déc. 202324,5024,8923,7824,8824,66221 700
12 déc. 202324,4724,8124,3824,5424,3279 200
11 déc. 202324,4024,5824,4024,5524,3383 600
08 déc. 202324,3724,4324,3424,3924,1749 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...