Invesco MSCI Emerging Markets UCITS ETF

MXFS
🏛️ Alemania →
57.28
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 43.60 43.72 43.50 43.59 0.0M
2023-12-28 43.66 43.72 43.49 43.60 0.0M
2023-12-27 43.17 43.17 42.98 42.98 0.0M
2023-12-22 42.50 42.87 42.50 42.84 0.0M
2023-12-21 43.03 43.09 42.92 43.09 0.0M
2023-12-20 43.28 43.28 42.97 42.97 0.0M
2023-12-19 43.03 43.28 43.03 43.24 0.0M
2023-12-18 43.12 43.13 42.93 42.93 0.0M
2023-12-15 43.13 43.35 43.13 43.35 0.0M
2023-12-14 42.93 42.96 42.82 42.96 0.0M
2023-12-13 42.42 42.54 42.42 42.44 0.0M
2023-12-12 42.86 42.86 42.60 42.64 0.0M
2023-12-11 42.63 42.91 42.53 42.84 0.0M
2023-12-08 42.64 42.65 42.61 42.61 0.0M
2023-12-07 42.50 42.64 42.50 42.60 0.0M
2023-12-06 42.71 42.80 42.62 42.65 0.0M
2023-12-05 42.30 42.43 42.25 42.43 0.0M
2023-12-04 42.58 42.73 42.58 42.58 0.0M
2023-12-01 42.46 42.83 42.46 42.72 0.0M
2023-11-30 42.43 42.60 42.43 42.57 0.0M
2023-11-29 42.26 42.39 42.25 42.29 0.0M
2023-11-28 42.31 42.48 42.31 42.43 0.0M
2023-11-27 42.18 42.23 42.18 42.22 0.0M
2023-11-24 42.35 42.48 42.33 42.42 0.0M
2023-11-23 42.80 42.80 42.68 42.70 0.0M
2023-11-22 42.45 42.65 42.45 42.64 0.0M
2023-11-21 42.63 42.63 42.53 42.53 0.0M
2023-11-20 42.54 42.70 42.47 42.70 0.0M
2023-11-17 42.46 42.58 42.40 42.40 0.0M
2023-11-16 42.72 42.72 42.41 42.41 0.0M
2023-11-15 42.75 43.20 42.75 43.07 0.0M
2023-11-14 42.02 42.48 42.01 42.48 0.0M
2023-11-13 41.98 42.18 41.98 42.18 0.0M
2023-11-10 41.83 42.00 41.79 42.00 0.0M
2023-11-09 42.11 42.17 42.11 42.17 0.0M
2023-11-08 42.24 42.34 42.14 42.20 0.0M
2023-11-07 42.18 42.56 42.18 42.49 0.0M
2023-11-06 42.66 42.66 42.47 42.47 0.0M
2023-11-03 41.92 42.19 41.78 42.12 0.0M
2023-11-02 41.42 41.64 41.38 41.64 0.0M
2023-11-01 40.69 41.05 40.63 41.05 0.0M
2023-10-31 40.48 40.55 40.48 40.52 0.0M
2023-10-30 41.19 41.19 40.82 40.82 0.0M
2023-10-27 41.00 41.03 40.69 40.69 0.0M
2023-10-26 40.48 40.76 40.48 40.76 0.0M
2023-10-25 40.92 41.06 40.92 40.95 0.0M
2023-10-24 40.54 41.37 40.54 41.33 0.0M
2023-10-23 40.70 40.76 40.44 40.65 0.0M
2023-10-20 41.18 41.18 40.89 40.89 0.0M
2023-10-19 41.60 41.60 41.44 41.54 0.0M
2023-10-18 42.07 42.07 41.83 41.84 0.0M
2023-10-17 42.45 42.45 42.28 42.35 0.0M
2023-10-16 42.22 42.53 42.17 42.53 0.0M
2023-10-13 42.50 42.53 42.39 42.39 0.0M
2023-10-12 42.81 42.85 42.49 42.49 0.0M
2023-10-11 42.49 42.62 42.48 42.54 0.0M
2023-10-10 41.97 42.41 41.97 42.37 0.0M
2023-10-09 41.81 41.82 41.69 41.75 0.0M
2023-10-06 41.77 41.96 41.68 41.95 0.0M
2023-10-05 41.62 41.62 41.44 41.44 0.0M
2023-10-04 41.49 41.64 41.49 41.53 0.0M
2023-10-03 42.09 42.09 41.91 41.92 0.0M
2023-10-02 42.38 42.42 42.20 42.27 0.0M
2023-09-29 42.54 42.54 42.26 42.28 0.0M
2023-09-28 42.22 42.22 42.02 42.09 0.0M
2023-09-27 42.18 42.33 42.18 42.27 0.0M
2023-09-26 42.10 42.12 42.06 42.06 0.0M
2023-09-25 42.35 42.52 42.27 42.51 0.0M
2023-09-22 42.39 42.63 42.39 42.53 0.0M
2023-09-21 42.28 42.28 41.96 41.99 0.0M
2023-09-20 42.74 42.82 42.68 42.79 0.0M
2023-09-19 42.90 42.90 42.73 42.73 0.0M
2023-09-18 43.19 43.19 42.96 42.98 0.0M
2023-09-15 43.58 43.58 43.13 43.13 0.0M
2023-09-14 42.95 43.38 42.95 43.38 0.0M
2023-09-13 42.67 42.85 42.62 42.84 0.0M
2023-09-12 42.80 42.86 42.74 42.83 0.0M
2023-09-11 42.73 42.87 42.73 42.73 0.0M
2023-09-08 42.47 42.53 42.47 42.51 0.0M
2023-09-07 42.60 42.63 42.46 42.48 0.0M
2023-09-06 42.92 43.09 42.83 42.94 0.0M
2023-09-05 42.95 43.22 42.95 43.17 0.0M
2023-09-04 43.38 43.38 43.25 43.25 0.0M
2023-09-01 42.64 43.13 42.64 43.09 0.0M
2023-08-31 42.33 42.46 42.33 42.40 0.0M
2023-08-30 42.67 42.67 42.54 42.57 0.0M
2023-08-29 42.84 43.02 42.84 43.00 0.0M
2023-08-28 42.46 42.68 42.46 42.68 0.0M
2023-08-25 42.29 42.29 42.18 42.25 0.0M
2023-08-24 42.64 42.64 42.15 42.15 0.0M
2023-08-23 41.83 42.19 41.83 42.19 0.0M
2023-08-22 41.52 41.76 41.50 41.62 0.0M
2023-08-21 41.43 41.44 41.33 41.33 0.0M
2023-08-18 41.62 41.62 41.47 41.47 0.0M
2023-08-17 42.08 42.10 41.86 41.86 0.0M
2023-08-16 41.89 41.89 41.68 41.76 0.0M
2023-08-15 42.25 42.25 41.89 41.92 0.0M
2023-08-14 42.28 42.36 42.26 42.27 0.0M
2023-08-11 42.60 42.60 42.30 42.30 0.0M
2023-08-10 42.88 43.06 42.88 43.06 0.0M
2023-08-09 43.02 43.10 42.77 42.77 0.0M
2023-08-08 42.83 42.83 42.64 42.70 0.0M
2023-08-07 43.44 43.45 43.07 43.09 0.0M
2023-08-04 43.45 43.45 43.33 43.40 0.0M
2023-08-03 43.50 43.57 43.33 43.54 0.0M
2023-08-02 43.52 43.71 43.39 43.39 0.0M
2023-08-01 44.59 44.59 44.25 44.31 0.0M
2023-07-31 44.53 44.64 44.42 44.58 0.0M
2023-07-28 44.36 44.59 44.36 44.59 0.0M
2023-07-27 43.80 44.09 43.76 44.09 0.0M
2023-07-26 43.62 43.78 43.44 43.76 0.0M
2023-07-25 43.71 43.94 43.71 43.79 0.0M
2023-07-24 42.50 43.42 42.50 43.34 0.0M
2023-07-21 42.67 42.72 42.67 42.67 0.0M
2023-07-20 42.50 42.58 42.41 42.52 0.0M
2023-07-19 42.61 42.80 42.53 42.73 0.0M
2023-07-18 42.55 42.64 42.55 42.61 0.0M
2023-07-17 42.70 42.83 42.70 42.74 0.0M
2023-07-14 43.03 43.06 42.91 42.91 0.0M
2023-07-13 42.92 43.14 42.90 43.10 0.0M
2023-07-12 42.52 42.90 42.52 42.90 0.0M
2023-07-11 42.30 42.37 42.30 42.35 0.0M
2023-07-10 41.94 42.07 41.93 42.07 0.0M
2023-07-07 41.98 42.28 41.98 42.23 0.0M
2023-07-06 42.54 42.54 41.98 41.98 0.0M
2023-07-05 42.97 42.97 42.89 42.92 0.0M
2023-07-04 43.31 43.34 43.27 43.34 0.0M
2023-07-03 43.16 43.18 43.01 43.01 0.0M
2023-06-30 42.51 42.63 42.51 42.58 0.0M
2023-06-29 42.27 42.37 42.17 42.33 0.0M
2023-06-28 42.37 42.41 42.32 42.41 0.0M
2023-06-27 42.54 42.54 42.40 42.45 0.0M
2023-06-26 42.32 42.34 42.28 42.28 0.0M
2023-06-23 42.29 42.40 42.17 42.17 0.0M
2023-06-22 42.50 42.55 42.33 42.55 0.0M
2023-06-21 42.82 42.88 42.63 42.65 0.0M
2023-06-20 43.33 43.33 43.06 43.06 0.0M
2023-06-19 43.54 43.70 43.54 43.65 0.0M
2023-06-16 43.91 44.07 43.82 43.82 0.0M
2023-06-15 44.05 44.13 43.81 43.81 0.0M
2023-06-14 43.63 43.86 43.63 43.86 0.0M
2023-06-13 43.72 43.86 43.70 43.86 0.0M
2023-06-12 43.49 43.56 43.47 43.56 0.0M
2023-06-09 43.33 43.56 43.30 43.54 0.0M
2023-06-08 43.08 43.14 43.02 43.13 0.0M
2023-06-07 43.25 43.42 43.25 43.35 0.0M
2023-06-06 42.78 43.28 42.78 43.28 0.0M
2023-06-05 42.81 42.91 42.81 42.85 0.0M
2023-06-02 42.41 42.94 42.41 42.94 0.0M
2023-06-01 41.71 41.95 41.56 41.95 0.0M
2023-05-31 41.56 41.73 41.39 41.39 0.0M
2023-05-30 42.25 42.26 41.84 41.84 0.0M
2023-05-29 42.17 42.17 42.10 42.11 0.0M
2023-05-26 41.82 42.43 41.82 42.35 0.0M
2023-05-25 41.73 41.80 41.60 41.60 0.0M
2023-05-24 41.71 41.71 41.55 41.63 0.0M
2023-05-23 42.05 42.14 42.05 42.11 0.0M
2023-05-22 42.40 42.42 42.20 42.35 0.0M
2023-05-19 42.02 42.12 41.91 41.91 0.0M
2023-05-18 42.01 42.11 41.99 42.02 0.0M
2023-05-17 41.77 41.91 41.77 41.91 0.0M
2023-05-16 41.79 41.86 41.72 41.84 0.0M
2023-05-15 41.79 41.86 41.62 41.86 0.0M
2023-05-12 41.28 41.36 41.27 41.27 0.0M
2023-05-11 41.37 41.45 41.34 41.37 0.0M
2023-05-10 41.34 41.47 41.34 41.46 0.0M
2023-05-09 41.43 41.55 41.40 41.51 0.0M
2023-05-08 41.54 41.60 41.54 41.55 0.0M
2023-05-05 41.23 41.41 41.21 41.40 0.0M
2023-05-04 40.83 41.03 40.83 41.01 0.0M
2023-05-03 40.66 40.69 40.64 40.64 0.0M
2023-05-02 41.35 41.35 40.74 40.74 0.0M
2023-04-28 41.09 41.16 41.09 41.16 0.0M
2023-04-27 40.61 40.90 40.61 40.89 0.0M
2023-04-26 40.74 40.74 40.47 40.54 0.0M
2023-04-25 40.50 40.56 40.48 40.50 0.0M
2023-04-24 41.02 41.10 40.91 40.91 0.0M
2023-04-21 41.41 41.41 41.21 41.22 0.0M
2023-04-20 41.79 41.79 41.66 41.79 0.0M
2023-04-19 41.88 41.88 41.77 41.78 0.0M
2023-04-18 42.24 42.40 42.19 42.20 0.0M
2023-04-17 42.38 42.41 42.28 42.28 0.0M
2023-04-14 41.92 41.94 41.78 41.85 0.0M
2023-04-13 41.84 41.91 41.84 41.91 0.0M
2023-04-12 41.96 42.09 41.76 41.76 0.0M
2023-04-11 42.23 42.31 42.15 42.28 0.0M
2023-04-06 41.72 41.85 41.72 41.79 0.0M
2023-04-05 42.05 42.05 41.69 41.69 0.0M
2023-04-04 42.03 42.03 41.83 41.83 0.0M
2023-04-03 42.21 42.21 42.04 42.07 0.0M
2023-03-31 42.09 42.27 42.09 42.27 0.0M
2023-03-30 42.01 42.11 41.95 42.11 0.0M
2023-03-29 41.78 42.00 41.78 42.00 0.0M
2023-03-28 41.58 41.72 41.45 41.71 0.0M
2023-03-27 41.64 41.64 41.33 41.33 0.0M
2023-03-24 41.64 41.69 41.49 41.65 0.0M
2023-03-23 41.53 41.79 41.53 41.76 0.0M
2023-03-22 41.21 41.39 41.21 41.33 0.0M
2023-03-21 41.04 41.05 40.96 40.97 0.0M
2023-03-20 40.89 40.89 40.71 40.88 0.0M
2023-03-17 41.61 41.61 41.01 41.01 0.0M
2023-03-16 40.98 41.30 40.89 41.21 0.0M
2023-03-15 41.02 41.02 40.77 40.78 0.0M
2023-03-14 40.92 41.26 40.80 41.20 0.0M
2023-03-13 41.50 41.50 41.16 41.16 0.0M
2023-03-10 41.47 41.75 41.47 41.71 0.0M
2023-03-09 42.39 42.39 42.20 42.20 0.0M
2023-03-08 42.58 42.89 42.58 42.80 0.0M
2023-03-07 42.96 42.99 42.80 42.80 0.0M
2023-03-06 43.15 43.15 43.09 43.12 0.0M
2023-03-03 42.98 43.20 42.95 43.20 0.0M
2023-03-02 42.51 42.87 42.51 42.87 0.0M
2023-03-01 42.86 42.86 42.51 42.51 0.0M
2023-02-28 41.90 42.10 41.85 42.01 0.0M
2023-02-27 42.34 42.37 42.25 42.25 0.0M
2023-02-24 42.54 42.54 42.08 42.08 0.0M
2023-02-23 43.12 43.14 42.86 42.86 0.0M
2023-02-22 42.58 42.73 42.58 42.62 0.0M
2023-02-21 43.17 43.17 42.84 42.84 0.0M
2023-02-20 43.43 43.51 43.42 43.51 0.0M
2023-02-17 43.35 43.35 43.11 43.11 0.0M
2023-02-16 43.69 43.72 43.49 43.62 0.0M
2023-02-15 43.17 43.42 43.16 43.42 0.0M
2023-02-14 43.71 43.74 43.60 43.60 0.0M
2023-02-13 43.76 43.83 43.76 43.83 0.0M
2023-02-10 43.58 43.74 43.52 43.71 0.0M
2023-02-09 44.20 44.20 43.94 43.96 0.0M
2023-02-08 43.84 43.84 43.56 43.56 0.0M
2023-02-07 43.82 43.86 43.65 43.66 0.0M
2023-02-06 43.41 43.52 43.10 43.52 0.0M
2023-02-03 44.07 44.07 43.96 44.06 0.0M
2023-02-02 44.06 44.31 44.00 44.31 0.0M
2023-02-01 44.56 44.56 44.17 44.20 0.0M
2023-01-31 44.06 44.26 43.91 44.12 0.0M
2023-01-30 44.39 44.63 44.35 44.54 0.0M
2023-01-27 45.23 45.40 45.21 45.21 0.0M
2023-01-26 45.11 45.31 45.11 45.28 0.0M
2023-01-25 44.88 44.88 44.59 44.68 0.0M
2023-01-24 44.95 45.04 44.65 44.86 0.0M
2023-01-23 44.53 45.04 44.53 45.04 0.0M
2023-01-20 44.53 44.53 44.34 44.52 0.0M
2023-01-19 44.06 44.22 43.81 44.13 0.0M
2023-01-18 44.11 44.29 43.98 43.98 0.0M
2023-01-17 43.77 44.16 43.77 44.16 0.0M
2023-01-16 44.14 44.14 43.96 43.97 0.0M
2023-01-13 43.95 44.10 43.95 44.10 0.0M
2023-01-12 43.66 43.91 43.66 43.85 0.0M
2023-01-11 43.69 43.86 43.69 43.86 0.0M
2023-01-10 43.55 43.72 43.55 43.71 0.0M
2023-01-09 43.67 43.94 43.67 43.85 0.0M
2023-01-06 43.22 43.54 43.22 43.54 0.0M
2023-01-05 42.62 43.24 42.62 43.14 0.0M
2023-01-04 42.47 42.88 42.45 42.88 0.0M
2023-01-03 41.90 42.41 41.90 42.17 0.0M
2023-01-02 41.73 41.73 41.33 41.52 0.0M