Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche EMQQ Emerging Markets In...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 883,40 | 13,60 | 1,56% | 11,3169 | 887,55 | 11,3169 | 1.300 |
| 26 Mar 2025 | 869,80 | -7,25 | -0,83% | 879,35 | 884,50 | 864,90 | 0 |
| 25 Mar 2025 | 877,05 | -13,60 | -1,53% | 877,90 | 882,15 | 872,40 | 0 |
| 24 Mar 2025 | 890,65 | 7,35 | 0,83% | 889,55 | 894,70 | 883,60 | 0 |
| 21 Mar 2025 | 883,30 | 4,55 | 0,52% | 880,00 | 885,15 | 863,70 | 0 |
| 20 Mar 2025 | 878,75 | -20,35 | -2,26% | 885,05 | 897,25 | 868,25 | 0 |
| 19 Mar 2025 | 899,10 | 3,80 | 0,42% | 900,1901 | 905,90 | 893,05 | 4.506 |
| 18 Mar 2025 | 895,30 | -3,10 | -0,35% | 903,80 | 913,90 | 892,55 | 0 |
| 17 Mar 2025 | 898,40 | 23,30 | 2,66% | 878,40 | 899,35 | 875,90 | 0 |
| 14 Mar 2025 | 875,10 | 15,70 | 1,83% | 870,10 | 898,75 | 870,10 | 0 |
| 13 Mar 2025 | 859,40 | 2,05 | 0,24% | 851,10 | 862,15 | 849,50 | 0 |
| 12 Mar 2025 | 857,35 | -0,45 | -0,05% | 862,00 | 890,00 | 853,80 | 0 |
| 11 Mar 2025 | 857,80 | -2,10 | -0,24% | 858,5249 | 871,00 | 851,00 | 2.677 |
| 10 Mar 2025 | 859,90 | -19,85 | -2,26% | 877,25 | 878,10 | 850,15 | 0 |
| 07 Mar 2025 | 879,75 | -14,60 | -1,63% | 896,05 | 902,80 | 879,30 | 0 |
| 06 Mar 2025 | 894,35 | 20,65 | 2,36% | 902,60 | 912,95 | 890,90 | 0 |
| 05 Mar 2025 | 873,70 | 30,05 | 3,56% | 869,10 | 896,80 | 865,95 | 0 |
| 04 Mar 2025 | 843,65 | -20,70 | -2,39% | 854,70 | 859,00 | 841,15 | 0 |
| 03 Mar 2025 | 864,35 | -3,35 | -0,39% | 867,70 | 870,25 | 858,60 | 0 |
| 28 Feb 2025 | 867,70 | -24,20 | -2,71% | 864,8651 | 874,60 | 855,85 | 5.280 |
| 27 Feb 2025 | 891,90 | -7,25 | -0,81% | 895,80 | 897,90 | 879,10 | 0 |
| 26 Feb 2025 | 899,15 | 28,65 | 3,29% | 899,15 | 902,50 | 887,25 | 0 |
| 25 Feb 2025 | 870,50 | -10,70 | -1,21% | 882,40 | 883,60 | 863,70 | 0 |
| 24 Feb 2025 | 881,20 | -41,20 | -4,47% | 905,50 | 911,10 | 876,75 | 0 |
| 21 Feb 2025 | 922,40 | 14,40 | 1,59% | 917,60 | 932,10 | 906,50 | 0 |
| 20 Feb 2025 | 908,00 | 4,05 | 0,45% | 897,85 | 927,55 | 882,85 | 0 |
| 19 Feb 2025 | 903,95 | -5,10 | -0,56% | 915,90 | 918,40 | 899,10 | 0 |
| 18 Feb 2025 | 909,05 | 0,45 | 0,05% | 914,50 | 918,00 | 904,15 | 0 |
| 17 Feb 2025 | 908,60 | 12,05 | 1,34% | 11,3869 | 913,40 | 11,3869 | 10.649 |
| 14 Feb 2025 | 896,55 | 12,00 | 1,36% | 906,70 | 913,55 | 894,65 | 0 |
| 13 Feb 2025 | 884,55 | 4,75 | 0,54% | 879,80 | 889,50 | 847,05 | 0 |
| 12 Feb 2025 | 879,80 | -0,85 | -0,10% | 880,00 | 890,75 | 834,70 | 0 |
| 11 Feb 2025 | 880,65 | 2,05 | 0,23% | 873,2499 | 880,65 | 864,65 | 1.717 |
| 10 Feb 2025 | 878,60 | 13,85 | 1,60% | 881,6499 | 892,45 | 870,40 | 1.443 |
| 07 Feb 2025 | 864,75 | 5,40 | 0,63% | 865,50 | 884,95 | 834,15 | 0 |
| 06 Feb 2025 | 859,35 | 12,15 | 1,43% | 858,00 | 862,65 | 830,85 | 0 |
| 05 Feb 2025 | 847,20 | -16,70 | -1,93% | 849,3849 | 854,55 | 832,60 | 2.435 |
| 04 Feb 2025 | 863,90 | 21,20 | 2,52% | 851,30 | 863,90 | 849,15 | 0 |
| 03 Feb 2025 | 842,70 | -11,70 | -1,37% | 843,20 | 845,60 | 832,10 | 0 |
| 31 Gen 2025 | 854,40 | 0,80 | 0,09% | 867,35 | 870,65 | 850,30 | 0 |
| 30 Gen 2025 | 853,60 | 12,05 | 1,43% | 837,25 | 853,60 | 825,90 | 0 |
| 29 Gen 2025 | 841,55 | 25,00 | 3,06% | 838,35 | 845,00 | 838,35 | 0 |
| 28 Gen 2025 | 816,55 | 2,70 | 0,33% | 822,15 | 853,35 | 814,40 | 0 |
| 27 Gen 2025 | 813,85 | -0,50 | -0,06% | 815,1549 | 817,75 | 798,95 | 4.905 |
| 24 Gen 2025 | 814,35 | 3,80 | 0,47% | 816,75 | 818,15 | 806,25 | 0 |
| 23 Gen 2025 | 810,55 | -2,65 | -0,33% | 815,60 | 819,40 | 806,00 | 0 |
| 22 Gen 2025 | 813,20 | 0,00 | 0,00% | 813,20 | 813,20 | 813,20 | 0 |
| 21 Gen 2025 | 813,20 | -24,60 | -2,94% | 829,50 | 830,35 | 811,05 | 0 |
| 20 Gen 2025 | 837,80 | 9,75 | 1,18% | 833,75 | 849,95 | 828,55 | 0 |
| 17 Gen 2025 | 828,05 | 20,00 | 2,48% | 816,20 | 829,20 | 807,75 | 0 |
| 16 Gen 2025 | 808,05 | 3,60 | 0,45% | 815,15 | 818,20 | 803,30 | 0 |
| 15 Gen 2025 | 804,45 | 10,05 | 1,27% | 801,85 | 810,20 | 795,80 | 0 |
| 14 Gen 2025 | 794,40 | 14,00 | 1,79% | 794,75 | 813,85 | 791,15 | 0 |
| 13 Gen 2025 | 780,40 | -2,85 | -0,36% | 787,20 | 787,20 | 776,45 | 0 |
| 10 Gen 2025 | 783,25 | -15,45 | -1,93% | 795,15 | 796,55 | 776,90 | 0 |
| 09 Gen 2025 | 798,70 | 2,75 | 0,35% | 801,60 | 807,05 | 793,60 | 0 |
| 08 Gen 2025 | 795,95 | 0,35 | 0,04% | 791,25 | 806,40 | 789,10 | 0 |
| 07 Gen 2025 | 795,60 | -10,55 | -1,31% | 793,40 | 799,90 | 791,05 | 0 |
| 06 Gen 2025 | 806,15 | -6,15 | -0,76% | 806,90 | 823,15 | 801,55 | 0 |
| 03 Gen 2025 | 812,30 | 1,45 | 0,18% | 813,60 | 815,10 | 811,10 | 0 |
| 02 Gen 2025 | 810,85 | 17,15 | 2,16% | 797,20 | 818,00 | 793,60 | 0 |
| 31 Dic 2024 | 793,70 | 0,00 | 0,00% | 793,70 | 793,70 | 793,70 | 0 |
| 30 Dic 2024 | 793,70 | -6,15 | -0,77% | 10,0114 | 800,10 | 10,0114 | 1.329 |
