Spdr Msci Emerging Markets Ucits Etf (EMRG) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	62,016	-0,41	-0,66%	62,242	62,242	62,011	270
19 Mar 2025	62,429	0,27	0,44%	62,202	62,429	62,202	180
18 Mar 2025	62,157	-0,08	-0,12%	62,265	62,442	62,016	1.667
17 Mar 2025	62,234	0,81	1,31%	61,712	62,286	61,60	332
14 Mar 2025	61,428	0,86	1,43%	61,247	61,597	61,22	501
13 Mar 2025	60,564	0,05	0,09%	60,395	60,564	60,26	74
12 Mar 2025	60,509	0,51	0,84%	60,485	60,542	60,43	308
11 Mar 2025	60,002	-0,36	-0,60%	60,464	60,681	60,002	86
10 Mar 2025	60,364	-1,00	-1,63%	61,254	61,254	60,364	397
07 Mar 2025	61,365	-0,40	-0,65%	61,696	61,696	61,365	18
06 Mar 2025	61,764	0,25	0,41%	61,909	61,909	61,713	662
05 Mar 2025	61,51	0,24	0,40%	61,90	61,949	61,51	7
04 Mar 2025	61,266	-0,99	-1,59%	61,863	61,863	61,262	270
03 Mar 2025	62,259	-0,11	-0,17%	62,701	62,701	62,00	119
28 Feb 2025	62,366	-1,31	-2,06%	62,153	62,383	62,03	4.302
27 Feb 2025	63,68	-0,49	-0,77%	63,696	63,998	63,68	277
26 Feb 2025	64,172	0,91	1,44%	64,156	64,235	64,088	15
25 Feb 2025	63,264	-0,32	-0,51%	63,353	63,509	63,264	2
24 Feb 2025	63,588	-1,41	-2,17%	64,183	64,358	63,588	439
21 Feb 2025	64,996	0,71	1,10%	64,592	65,007	64,592	203
20 Feb 2025	64,287	0,03	0,04%	64,287	64,287	64,287	10
19 Feb 2025	64,259	-0,25	-0,38%	64,516	64,592	64,197	1.297
18 Feb 2025	64,504	0,41	0,65%	64,478	64,504	64,313	48
17 Feb 2025	64,09	0,41	0,65%	63,992	64,09	63,926	94
14 Feb 2025	63,678	0,49	0,78%	63,716	63,716	63,678	59
13 Feb 2025	63,185	-0,26	-0,40%	63,358	63,358	63,146	144
12 Feb 2025	63,44	-0,07	-0,12%	63,618	63,618	63,338	255
11 Feb 2025	63,514	-0,33	-0,52%	63,385	63,601	63,228	2.629
10 Feb 2025	63,845	0,57	0,91%	63,666	63,949	63,547	714
07 Feb 2025	63,272	0,32	0,51%	63,201	63,427	63,201	362
06 Feb 2025	62,953	0,61	0,98%	62,698	62,983	62,698	363
05 Feb 2025	62,342	-0,67	-1,07%	62,367	62,367	62,213	137
04 Feb 2025	63,016	0,60	0,96%	62,74	63,016	62,538	269
03 Feb 2025	62,416	-0,41	-0,65%	61,989	62,416	61,905	271
31 Gen 2025	62,826	0,46	0,73%	62,777	62,826	62,777	155
30 Gen 2025	62,37	0,57	0,93%	61,737	62,37	61,677	4.314
29 Gen 2025	61,798	0,95	1,57%	61,861	62,033	61,798	13
28 Gen 2025	60,843	0,42	0,70%	60,704	61,129	60,688	1.750
27 Gen 2025	60,419	-1,23	-2,00%	60,762	60,762	60,276	1.583
24 Gen 2025	61,649	0,08	0,13%	61,739	61,739	61,649	181
23 Gen 2025	61,569	-0,12	-0,20%	61,613	61,613	61,422	2.148
22 Gen 2025	61,693	0,00	0,00%	61,693	61,693	61,693	0
21 Gen 2025	61,693	-0,23	-0,38%	61,693	61,693	61,693	0
20 Gen 2025	61,926	0,22	0,36%	61,877	61,926	61,877	52
17 Gen 2025	61,706	0,40	0,64%	61,308	61,829	61,202	390
16 Gen 2025	61,311	0,26	0,42%	61,797	61,797	61,265	36
15 Gen 2025	61,056	0,66	1,10%	60,263	61,056	60,263	118
14 Gen 2025	60,393	0,29	0,48%	60,788	60,788	60,393	2.943
13 Gen 2025	60,102	-0,46	-0,76%	60,309	60,309	60,10	175
10 Gen 2025	60,563	-0,66	-1,08%	60,838	60,838	60,563	897
09 Gen 2025	61,227	0,09	0,15%	60,952	61,227	60,952	594
08 Gen 2025	61,134	-0,29	-0,48%	61,18	61,378	61,134	285
07 Gen 2025	61,426	-0,36	-0,58%	61,337	61,509	61,335	280
06 Gen 2025	61,785	0,14	0,24%	61,617	62,108	61,617	259
03 Gen 2025	61,64	0,38	0,62%	61,768	61,768	61,634	190
02 Gen 2025	61,26	0,36	0,59%	60,929	61,26	60,929	87
31 Dic 2024	60,899	-0,02	-0,04%	60,82	60,899	60,82	150
30 Dic 2024	60,922	-0,36	-0,59%	61,049	61,05	60,80	463
27 Dic 2024	61,285	-0,52	-0,84%	61,391	61,391	61,084	411
24 Dic 2024	61,802	0,37	0,60%	61,802	61,802	61,802	0
23 Dic 2024	61,433	0,22	0,36%	61,433	61,433	61,433	17