La bourse est fermée

Templeton Emerging Mkts Invmt Tr TEMIT (TEM.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
154,60-1,80 (-1,15 %)
À la clôture : 06:38PM BST
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2024155,80156,62154,20154,60154,602 104 224
30 mai 2024156,80156,80155,60156,40156,402 685 351
29 mai 2024160,60163,80155,50156,20156,2025 669 419
28 mai 2024161,40165,80159,60159,60159,602 997 764
24 mai 2024160,40162,00160,40161,40161,401 007 391
23 mai 2024164,40167,40161,40162,00162,001 450 833
22 mai 2024163,80164,40162,00163,00163,001 776 138
21 mai 2024164,00166,16162,29163,80163,801 670 580
20 mai 2024165,40165,80162,83165,20165,202 114 640
17 mai 2024166,00166,80163,80164,00164,001 188 615
16 mai 2024165,60166,20163,05165,60165,601 485 142
15 mai 2024164,60165,60162,78165,40165,40709 519
14 mai 2024163,60164,80161,44164,60164,602 118 883
13 mai 2024162,40163,60161,40163,60163,601 906 596
10 mai 2024162,20162,80159,40162,80162,801 678 489
09 mai 2024161,20162,00159,92160,60160,60668 191
08 mai 2024161,80161,80160,60160,80160,80587 009
07 mai 2024161,00161,80159,83161,00161,001 324 813
03 mai 2024158,60160,40158,60159,60159,601 157 022
02 mai 2024156,80159,40156,65159,40159,401 163 722
01 mai 2024155,20156,40154,61156,00156,00742 179
30 avr. 2024158,00158,00155,80155,80155,801 538 659
29 avr. 2024155,00157,20155,00157,20157,201 460 793
26 avr. 2024152,40156,40152,40156,40156,40863 983
25 avr. 2024153,00155,49152,60154,40154,402 209 789
24 avr. 2024152,80155,62151,60154,40154,401 812 075
23 avr. 2024153,00153,60151,69153,20153,202 140 486
22 avr. 2024151,00152,40148,67152,40152,401 672 589
19 avr. 2024148,20150,00148,20149,80149,801 135 405
18 avr. 2024150,20151,11149,14151,00151,001 872 399
17 avr. 2024148,40150,02148,40149,60149,601 866 064
16 avr. 2024152,20152,20148,80149,80149,802 659 446
15 avr. 2024154,00154,00152,20153,20153,201 789 747
12 avr. 2024155,40155,74153,40153,80153,802 645 057
11 avr. 2024152,00156,00152,00155,60155,602 245 196
10 avr. 2024155,00156,20154,00154,80154,802 709 157
09 avr. 2024153,80155,39153,80154,60154,601 984 292
08 avr. 2024154,60154,80153,06154,20154,202 209 986
05 avr. 2024151,80154,80151,80154,20154,201 258 153
04 avr. 2024154,80156,20153,60155,00155,00975 477
03 avr. 2024155,40156,20154,20154,80154,801 329 233
02 avr. 2024155,00157,00151,80156,00156,002 546 887
28 mars 2024153,80154,84152,38154,40154,402 099 139
27 mars 2024152,60154,00151,03153,80153,801 862 926
26 mars 2024153,20154,82152,80153,60153,602 883 267
25 mars 2024153,00154,00152,70152,80152,802 163 773
22 mars 2024154,40155,05153,20154,20154,201 537 794
21 mars 2024152,80154,20152,80154,20154,20834 276
20 mars 2024151,40152,13150,74151,80151,801 621 850
19 mars 2024151,20151,43150,20151,40151,402 529 490
18 mars 2024152,00152,40151,20151,60151,601 383 852
15 mars 2024152,20152,80151,00151,80151,801 964 485
14 mars 2024153,00154,14152,80153,80153,802 233 194
13 mars 2024153,20153,61152,00153,40153,403 215 589
12 mars 2024152,80153,60152,34152,60152,601 049 307
11 mars 2024151,20152,08150,95151,40151,401 980 409
08 mars 2024151,00152,20151,00151,80151,802 473 621
07 mars 2024148,00151,90148,00151,60151,603 716 361
06 mars 2024147,60151,80147,60151,20151,201 464 085
05 mars 2024149,80151,21149,20149,60149,601 718 120
04 mars 2024150,80151,42149,00150,40150,401 604 188
01 mars 2024149,80150,80149,00150,80150,802 718 209
29 févr. 2024150,40150,40148,80149,00149,001 470 719
28 févr. 2024150,00150,30149,20149,60149,602 005 796
27 févr. 2024149,00150,60149,00150,40150,401 627 583
26 févr. 2024151,80151,80150,20150,80150,801 191 580
23 févr. 2024150,80151,40149,22150,60150,601 639 036
22 févr. 2024150,60150,82147,03150,60150,602 771 640
21 févr. 2024149,00150,54147,02150,00150,002 109 489
20 févr. 2024149,60150,32149,00149,20149,202 290 148
19 févr. 2024149,40150,40148,08150,20150,202 063 217
16 févr. 2024148,60150,00148,60149,40149,40925 973
15 févr. 2024149,00149,80146,00148,40148,40916 078
14 févr. 2024150,00150,00146,06148,40148,40856 622
13 févr. 2024148,20149,60146,40146,60146,601 596 958
12 févr. 2024147,00149,40147,00149,00149,00797 611
09 févr. 2024148,60148,60147,20147,60147,601 553 566
08 févr. 2024149,60150,00147,14148,40148,401 065 845
07 févr. 2024146,20150,00146,20149,00149,001 947 960
06 févr. 2024148,00149,60147,12149,20149,20954 025
05 févr. 2024145,00147,80144,00146,00146,00858 785
02 févr. 2024145,60147,00145,00146,60146,602 050 428
01 févr. 2024146,60147,20144,20145,40145,40998 818
31 janv. 2024143,60146,55143,60145,60145,60788 312
30 janv. 2024145,60146,37144,80146,20146,201 495 542
29 janv. 2024145,80147,00144,80146,60146,602 125 637
26 janv. 2024146,20147,25144,96145,80145,803 068 488
25 janv. 2024146,60146,80143,78146,00146,002 181 416
24 janv. 2024144,40146,20144,07144,60144,601 472 846
23 janv. 2024142,60145,00142,56144,00144,001 028 290
22 janv. 2024142,20144,40141,26142,40142,401 088 263
19 janv. 2024143,00144,40142,00143,60143,601 571 432
18 janv. 2024142,00143,80141,20142,20142,201 442 841
17 janv. 2024142,60145,80141,00141,00141,001 128 081
16 janv. 2024145,20146,60144,60144,60144,60860 556
15 janv. 2024146,40148,60145,40146,40146,401 277 794
12 janv. 2024146,00149,14145,80146,40146,401 545 783
11 janv. 2024147,40147,40145,60145,80145,801 328 730
10 janv. 2024145,60149,40145,60146,00146,00939 767
09 janv. 2024148,00148,00145,88146,20146,201 263 332
*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...