iShares MSCI EM Consumer Growth UCITS ETF (CEMG) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	32,625	-0,19	-0,58%	32,725	32,82	32,375	228
19 Mar 2025	32,815	-0,05	-0,15%	32,79	33,075	32,73	242
18 Mar 2025	32,865	0,27	0,81%	32,825	32,975	32,715	495
17 Mar 2025	32,60	0,27	0,85%	32,535	32,685	32,23	950
14 Mar 2025	32,325	0,66	2,08%	32,235	32,575	32,135	199
13 Mar 2025	31,665	-0,07	-0,22%	31,765	31,915	31,665	342
12 Mar 2025	31,735	0,07	0,24%	31,685	32,005	31,65	1.595
11 Mar 2025	31,66	0,19	0,60%	31,995	31,995	31,505	354
10 Mar 2025	31,47	-1,01	-3,11%	32,23	32,505	31,47	3.098
07 Mar 2025	32,48	-0,24	-0,72%	32,72	32,995	32,42	282
06 Mar 2025	32,715	-0,30	-0,91%	33,405	33,54	32,715	1.401
05 Mar 2025	33,015	0,14	0,43%	33,28	33,28	32,675	52
04 Mar 2025	32,875	-0,69	-2,04%	33,305	33,465	32,38	190
03 Mar 2025	33,56	-0,11	-0,31%	33,895	33,895	33,39	228
28 Feb 2025	33,665	-0,62	-1,79%	34,02	34,02	33,355	426
27 Feb 2025	34,28	-0,30	-0,87%	34,425	34,45	34,12	405
26 Feb 2025	34,58	0,69	2,04%	34,33	34,62	34,315	280
25 Feb 2025	33,89	-0,21	-0,60%	33,795	34,145	33,61	274
24 Feb 2025	34,095	-0,78	-2,24%	34,85	34,85	33,85	499
21 Feb 2025	34,875	0,28	0,81%	34,76	35,08	34,515	953
20 Feb 2025	34,595	0,31	0,90%	34,57	34,82	34,135	334
19 Feb 2025	34,285	-0,29	-0,82%	34,745	34,745	34,285	278
18 Feb 2025	34,57	0,38	1,13%	34,54	34,725	34,28	226
17 Feb 2025	34,185	-0,18	-0,54%	34,605	34,695	34,14	853
14 Feb 2025	34,37	0,57	1,69%	34,27	34,555	34,145	2.968
13 Feb 2025	33,80	0,21	0,64%	33,83	33,98	33,515	668
12 Feb 2025	33,585	0,04	0,12%	33,865	33,865	33,425	429
11 Feb 2025	33,545	-0,66	-1,92%	33,995	33,995	33,515	1.145
10 Feb 2025	34,20	0,69	2,04%	33,845	34,205	33,475	2.061
07 Feb 2025	33,515	0,11	0,31%	33,495	33,805	33,49	364
06 Feb 2025	33,41	0,38	1,14%	33,09	33,445	33,06	273
05 Feb 2025	33,035	-0,52	-1,54%	33,365	33,365	32,92	312
04 Feb 2025	33,55	0,36	1,08%	33,395	33,57	33,255	312
03 Feb 2025	33,19	-0,25	-0,75%	33,215	33,45	32,925	285
31 Gen 2025	33,44	0,32	0,97%	33,42	33,63	33,42	656
30 Gen 2025	33,12	0,42	1,30%	32,99	33,205	32,83	687
29 Gen 2025	32,695	0,03	0,09%	33,155	33,21	32,695	385
28 Gen 2025	32,665	0,09	0,29%	32,95	32,95	32,20	874
27 Gen 2025	32,57	0,06	0,18%	32,10	32,64	31,725	206
24 Gen 2025	32,51	0,20	0,62%	32,545	32,545	32,28	648
23 Gen 2025	32,31	-0,24	-0,74%	32,535	32,535	32,19	665
22 Gen 2025	32,55	0,31	0,98%	32,38	32,55	32,255	990
21 Gen 2025	32,235	-0,62	-1,87%	32,705	32,935	32,235	183
20 Gen 2025	32,85	0,34	1,03%	32,445	32,85	32,445	615
17 Gen 2025	32,515	0,34	1,07%	32,165	32,54	32,075	197
16 Gen 2025	32,17	0,20	0,63%	32,24	32,275	31,92	381
15 Gen 2025	31,97	0,36	1,14%	31,57	31,97	31,37	737
14 Gen 2025	31,61	0,43	1,40%	31,705	31,81	31,38	3.642
13 Gen 2025	31,175	-0,33	-1,05%	31,345	31,345	31,035	148
10 Gen 2025	31,505	-0,18	-0,57%	31,69	31,69	31,33	695
09 Gen 2025	31,685	0,17	0,54%	31,795	31,795	31,555	28
08 Gen 2025	31,515	-0,15	-0,46%	31,68	31,815	31,515	667
07 Gen 2025	31,66	-0,41	-1,28%	31,635	31,89	31,605	521
06 Gen 2025	32,07	-0,17	-0,53%	32,41	32,42	31,925	832
03 Gen 2025	32,24	0,01	0,02%	32,37	32,405	31,915	385
02 Gen 2025	32,235	0,15	0,47%	32,285	32,285	31,60	1.165
30 Dic 2024	32,085	-0,38	-1,16%	32,43	32,43	31,95	104
27 Dic 2024	32,46	0,36	1,11%	32,415	32,505	32,11	371
23 Dic 2024	32,105	-0,40	-1,22%	32,79	32,79	32,105	40