Matthews Emerging Markets Equity Active (MEM)

MEM
🏛️ Estados Unidos →
35.83
Última Actualización: 2025-09-26
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
2025-09-26 35.84 35.84 35.74 35.83 0.0M
2025-09-25 35.78 35.94 35.78 35.94 0.0M
2025-09-24 36.32 36.43 36.22 36.22 0.0M
2025-09-23 36.32 36.37 36.14 36.14 0.0M
2025-09-22 36.13 36.20 36.13 36.20 0.0M
2025-09-19 36.16 36.16 36.13 36.13 0.0M
2025-09-18 36.15 36.35 36.09 36.24 0.0M
2025-09-17 36.42 36.44 36.34 36.37 0.0M
2025-09-16 36.01 36.10 35.88 36.10 0.0M
2025-09-15 35.81 35.82 35.76 35.80 0.0M
2025-09-12 35.53 35.60 35.45 35.55 0.0M
2025-09-11 35.54 35.63 35.54 35.63 0.0M
2025-09-10 35.01 35.06 34.98 34.98 0.0M
2025-09-09 34.80 34.80 34.71 34.76 0.0M
2025-09-08 34.44 34.44 34.44 34.44 0.0M
2025-09-05 34.03 34.15 33.88 34.01 0.0M
2025-09-04 33.40 33.58 33.40 33.58 0.0M
2025-09-03 33.71 33.75 33.68 33.75 0.0M
2025-09-02 33.39 33.69 33.39 33.68 0.0M
2025-08-29 33.59 33.70 33.58 33.64 0.0M
2025-08-28 33.47 33.72 33.47 33.72 0.0M
2025-08-27 33.26 33.38 33.13 33.36 0.0M
2025-08-26 33.58 33.60 33.51 33.59 0.0M
2025-08-25 33.72 33.81 33.63 33.63 0.0M
2025-08-22 33.30 33.77 33.30 33.76 0.0M
2025-08-21 33.21 33.26 33.21 33.26 0.0M
2025-08-20 33.23 33.23 33.02 33.23 0.0M
2025-08-19 33.48 33.52 33.32 33.32 0.0M
2025-08-18 33.73 33.73 33.68 33.70 0.0M
2025-08-15 33.67 33.67 33.59 33.60 0.0M
2025-08-14 33.52 33.63 33.45 33.50 0.0M
2025-08-13 33.89 33.90 33.80 33.82 0.0M
2025-08-12 33.27 33.50 33.27 33.45 0.0M
2025-08-11 33.00 33.12 32.96 32.96 0.0M
2025-08-08 33.08 33.16 33.06 33.09 0.0M
2025-08-07 33.28 33.39 33.23 33.23 0.0M
2025-08-06 32.85 32.96 32.80 32.95 0.0M
2025-08-05 32.76 32.84 32.76 32.83 0.0M
2025-08-04 32.72 32.77 32.66 32.73 0.0M
2025-08-01 32.33 32.40 32.20 32.31 0.0M
2025-07-31 32.80 32.80 32.67 32.67 0.0M
2025-07-30 32.94 33.01 32.78 32.78 0.0M
2025-07-29 33.08 33.08 33.01 33.01 0.0M
2025-07-28 33.09 33.11 32.94 33.01 0.0M
2025-07-25 33.33 33.47 33.29 33.41 0.0M
2025-07-24 33.57 33.57 33.44 33.47 0.0M
2025-07-23 33.47 33.67 33.47 33.67 0.0M
2025-07-22 33.17 33.38 33.15 33.29 0.0M
2025-07-21 33.38 33.38 33.25 33.25 0.0M
2025-07-18 33.09 33.09 32.94 32.95 0.0M
2025-07-17 32.82 33.04 32.82 33.03 0.0M
2025-07-16 32.71 32.90 32.58 32.90 0.0M
2025-07-15 32.80 32.82 32.76 32.78 0.0M
2025-07-14 32.43 32.51 32.43 32.51 0.0M
2025-07-11 32.45 32.45 32.43 32.44 0.0M
2025-07-10 32.55 32.55 32.45 32.55 0.0M
2025-07-09 32.53 32.53 32.51 32.52 0.0M
2025-07-08 32.65 32.70 32.64 32.65 0.0M
2025-07-07 32.47 32.53 32.39 32.39 0.0M
2025-07-03 32.80 32.81 32.75 32.75 0.0M
2025-07-02 32.52 32.62 32.52 32.61 0.0M
2025-07-01 32.63 32.65 32.56 32.65 0.0M
2025-06-30 32.35 32.50 32.33 32.50 0.0M
2025-06-27 32.47 32.52 32.47 32.52 0.0M
2025-06-26 32.62 32.62 32.61 32.61 0.0M
2025-06-25 32.41 32.43 32.38 32.41 0.0M
2025-06-24 32.27 32.45 32.27 32.45 0.0M
2025-06-23 31.36 31.68 31.36 31.68 0.0M
2025-06-20 31.68 31.68 31.46 31.46 0.0M
2025-06-18 31.60 31.66 31.53 31.53 0.0M
2025-06-17 31.82 31.85 31.59 31.61 0.0M
2025-06-16 31.97 32.19 31.92 31.93 0.0M
2025-06-13 31.50 31.60 31.50 31.50 0.0M
2025-06-12 31.86 31.99 31.86 31.95 0.0M
2025-06-11 32.08 32.11 31.93 32.05 0.0M
2025-06-10 31.80 31.97 31.80 31.92 0.0M
2025-06-09 31.65 31.77 31.61 31.77 0.0M
2025-06-06 31.45 31.53 31.42 31.53 0.0M
2025-06-05 31.49 31.54 31.40 31.43 0.0M
2025-06-04 31.18 31.28 31.17 31.28 0.0M
2025-06-03 30.78 30.95 30.77 30.88 0.0M
2025-06-02 30.65 30.82 30.53 30.80 0.0M
2025-05-30 30.67 30.67 30.52 30.61 0.0M
2025-05-29 30.95 30.95 30.92 30.93 0.0M
2025-05-28 30.78 30.84 30.75 30.75 0.0M
2025-05-27 30.89 30.97 30.77 30.89 0.0M
2025-05-23 30.89 31.03 30.76 30.95 0.0M
2025-05-22 30.78 30.84 30.78 30.80 0.0M
2025-05-21 31.00 31.05 30.85 30.91 0.0M
2025-05-20 30.81 30.84 30.81 30.84 0.0M
2025-05-19 30.88 31.00 30.87 30.95 0.0M
2025-05-16 30.92 30.93 30.88 30.93 0.0M
2025-05-15 30.93 31.00 30.93 31.00 0.0M
2025-05-14 31.21 31.21 31.08 31.09 0.0M
2025-05-13 30.62 31.02 30.62 30.98 0.0M
2025-05-12 31.00 31.00 30.78 30.78 0.0M
2025-05-09 30.09 30.24 30.06 30.06 0.0M
2025-05-08 30.10 30.15 30.03 30.07 0.0M
2025-05-07 30.16 30.16 30.04 30.09 0.0M
2025-05-06 30.36 30.39 30.34 30.34 0.0M
2025-05-05 30.43 30.48 30.40 30.40 0.0M
2025-05-02 30.17 30.21 30.14 30.19 0.0M
2025-05-01 29.45 29.53 29.41 29.45 0.0M
2025-04-30 29.22 29.38 29.20 29.38 0.0M
2025-04-29 29.24 29.35 29.23 29.35 0.0M
2025-04-28 29.15 29.26 29.15 29.25 0.0M
2025-04-25 29.21 29.22 29.21 29.22 0.0M
2025-04-24 29.33 29.37 29.28 29.34 0.0M
2025-04-23 29.27 29.36 29.01 29.09 0.0M
2025-04-22 28.86 28.86 28.70 28.83 0.0M
2025-04-21 28.42 28.61 28.22 28.30 0.0M
2025-04-17 28.35 28.68 28.34 28.45 0.1M
2025-04-16 28.44 28.45 28.12 28.14 0.0M
2025-04-15 28.58 28.59 28.45 28.46 0.0M
2025-04-14 28.35 28.39 28.29 28.32 0.0M
2025-04-11 27.63 28.11 27.63 28.04 0.0M
2025-04-10 27.55 28.60 27.00 27.29 0.1M
2025-04-09 26.31 27.82 26.07 27.82 0.0M
2025-04-08 27.09 27.16 26.17 26.17 0.0M
2025-04-07 26.42 26.91 26.20 26.57 0.0M
2025-04-04 27.71 27.71 27.02 27.23 0.0M
2025-04-03 28.77 29.00 28.77 28.80 0.0M
2025-04-02 29.36 29.50 29.30 29.48 0.3M
2025-04-01 29.25 29.44 29.25 29.44 0.0M
2025-03-31 29.09 29.36 29.09 29.31 0.5M
2025-03-28 29.58 29.58 29.46 29.49 0.0M
2025-03-27 30.04 30.10 30.04 30.08 0.0M
2025-03-26 29.90 29.93 29.80 29.92 0.0M
2025-03-25 30.13 30.14 30.05 30.07 0.0M
2025-03-24 30.15 30.19 30.08 30.13 0.0M
2025-03-21 29.88 30.02 29.86 29.98 0.0M
2025-03-20 29.99 30.19 29.98 30.09 0.0M
2025-03-19 30.37 30.47 30.36 30.44 0.0M
2025-03-18 30.45 30.45 30.34 30.41 0.0M
2025-03-17 30.19 30.73 30.19 30.72 0.0M
2025-03-14 30.08 30.11 30.04 30.09 0.0M
2025-03-13 29.63 29.64 29.56 29.58 0.0M
2025-03-12 29.68 29.70 29.52 29.69 0.0M
2025-03-11 29.53 29.59 29.44 29.52 0.0M
2025-03-10 29.62 29.62 29.16 29.27 0.0M
2025-03-07 30.09 30.09 29.76 30.07 0.0M
2025-03-06 30.23 30.23 29.96 29.99 0.0M
2025-03-05 29.88 30.27 29.88 30.27 0.0M
2025-03-04 29.12 29.66 29.12 29.41 0.0M
2025-03-03 29.69 29.75 29.17 29.17 0.0M
2025-02-28 29.44 29.53 29.30 29.52 0.0M
2025-02-27 30.27 30.27 29.87 29.87 0.0M
2025-02-26 30.42 30.54 30.28 30.34 0.0M
2025-02-25 29.99 29.99 29.76 29.85 0.0M
2025-02-24 30.32 30.32 29.88 29.88 0.0M
2025-02-21 30.72 30.72 30.34 30.44 0.0M
2025-02-20 30.62 30.64 30.35 30.53 0.0M
2025-02-19 30.43 30.43 30.33 30.38 0.0M
2025-02-18 30.71 30.71 30.58 30.59 0.0M
2025-02-14 30.43 30.51 30.29 30.48 0.0M
2025-02-13 29.79 30.23 29.76 30.20 0.0M
2025-02-12 29.85 30.21 29.83 30.09 0.0M
2025-02-11 29.73 29.96 29.73 29.89 0.0M
2025-02-10 29.85 29.92 29.75 29.92 0.0M
2025-02-07 29.91 29.93 29.60 29.63 0.0M
2025-02-06 29.54 29.65 29.54 29.60 0.0M
2025-02-05 29.44 29.66 29.44 29.53 0.0M
2025-02-04 29.49 29.74 29.43 29.66 0.0M
2025-02-03 28.90 29.18 28.90 29.05 0.0M
2025-01-31 29.61 29.70 29.27 29.30 0.0M
2025-01-30 29.62 29.79 29.60 29.66 0.0M
2025-01-29 29.36 29.37 29.20 29.27 0.0M
2025-01-28 28.75 29.50 28.60 29.11 0.2M
2025-01-27 28.91 28.91 28.60 28.65 0.0M
2025-01-24 29.31 29.47 29.27 29.40 0.0M
2025-01-23 29.11 29.23 29.05 29.23 0.0M
2025-01-22 29.09 29.19 29.02 29.13 0.0M
2025-01-21 29.06 29.06 28.58 28.99 0.0M
2025-01-17 28.78 29.00 28.78 28.88 0.0M
2025-01-16 28.79 28.79 28.70 28.71 0.0M
2025-01-15 28.53 28.69 28.53 28.68 0.0M
2025-01-14 28.32 28.32 28.14 28.22 0.0M
2025-01-13 27.95 28.05 27.95 28.05 0.0M
2025-01-10 28.41 28.41 28.28 28.29 0.0M
2025-01-08 28.75 28.79 28.75 28.79 0.0M
2025-01-07 29.13 29.14 29.00 29.00 0.0M
2025-01-06 29.41 29.41 29.28 29.28 0.0M
2025-01-03 28.98 29.20 28.97 29.15 0.0M
2025-01-02 28.93 29.04 28.86 28.92 0.0M