Templeton EM (TEM)

TEM
🏛️ Reino Unido →
215.00
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
2021-12-31 175.00 178.80 174.84 177.60 0.2M
2021-12-30 178.00 178.00 174.95 177.60 0.4M
2021-12-29 174.20 177.20 174.20 175.60 0.8M
2021-12-24 179.00 179.00 175.20 175.60 0.1M
2021-12-23 177.60 177.60 175.20 176.40 0.7M
2021-12-22 174.20 176.60 174.20 175.00 0.6M
2021-12-21 177.40 177.40 174.29 175.40 1.5M
2021-12-20 176.00 176.13 173.60 174.20 0.6M
2021-12-17 178.00 178.40 176.20 178.40 1.1M
2021-12-16 177.72 178.65 176.80 176.80 1.1M
2021-12-15 179.20 179.20 175.00 175.20 1.9M
2021-12-14 180.60 180.60 176.71 176.80 0.5M
2021-12-13 182.80 182.80 177.80 177.80 1.2M
2021-12-10 180.00 182.20 180.00 181.00 1.0M
2021-12-09 183.80 183.80 182.00 182.80 0.9M
2021-12-08 181.40 183.30 180.58 182.20 1.6M
2021-12-07 179.60 182.00 179.60 181.40 0.6M
2021-12-06 180.40 180.40 177.00 180.00 0.7M
2021-12-03 180.00 181.00 177.00 177.60 2.2M
2021-12-02 178.00 180.20 178.00 179.60 1.2M
2021-12-01 175.00 180.80 175.00 180.80 1.1M
2021-11-30 175.00 178.20 174.08 175.40 1.0M
2021-11-29 176.20 177.80 175.95 176.20 3.9M
2021-11-26 178.20 179.80 174.60 174.60 2.8M
2021-11-25 181.80 183.10 180.85 182.40 0.4M
2021-11-24 182.20 184.20 180.60 181.40 1.2M
2021-11-23 183.00 183.80 182.05 182.20 1.2M
2021-11-22 184.80 185.60 183.60 184.00 1.5M
2021-11-19 186.00 186.00 183.60 184.40 5.3M
2021-11-18 189.00 189.00 184.10 185.00 1.4M
2021-11-17 187.00 188.49 185.80 185.80 0.9M
2021-11-16 187.00 189.51 187.00 188.00 1.2M
2021-11-15 187.50 189.80 186.82 189.20 0.6M
2021-11-12 188.10 189.80 187.11 188.40 0.5M
2021-11-11 186.40 189.20 184.49 188.80 0.7M
2021-11-10 183.82 186.40 183.13 185.00 0.6M
2021-11-09 183.73 185.80 183.44 183.80 1.0M
2021-11-08 186.40 186.40 183.58 184.20 1.2M
2021-11-05 183.80 186.01 183.00 184.80 0.7M
2021-11-04 181.99 185.00 181.99 183.60 0.8M
2021-11-03 182.40 183.60 181.20 181.20 0.7M
2021-11-02 184.40 185.25 183.20 183.40 0.6M
2021-11-01 184.00 185.20 182.47 184.40 1.9M
2021-10-29 184.00 185.13 183.00 183.20 0.5M
2021-10-28 185.44 186.60 184.20 185.60 0.7M
2021-10-27 184.00 186.40 184.00 186.40 1.7M
2021-10-26 185.70 187.20 184.60 186.00 0.9M
2021-10-25 184.40 186.30 183.80 185.60 1.0M
2021-10-22 182.89 184.99 182.42 184.60 1.5M
2021-10-21 183.82 184.60 182.60 182.60 1.0M
2021-10-20 182.70 185.30 182.00 184.00 0.7M
2021-10-19 179.20 183.56 179.20 183.20 1.0M
2021-10-18 183.00 183.00 180.80 181.40 0.7M
2021-10-15 180.10 181.80 180.10 181.40 1.2M
2021-10-14 179.39 180.40 179.13 180.00 1.3M
2021-10-13 178.60 179.33 177.40 178.00 0.9M
2021-10-12 179.00 179.20 177.00 178.40 1.4M
2021-10-11 177.44 180.00 177.44 178.60 1.4M
2021-10-08 179.00 179.00 177.62 178.80 0.9M
2021-10-07 176.60 178.80 176.60 178.80 1.4M
2021-10-06 177.40 177.40 172.00 173.20 4.3M
2021-10-05 177.40 177.40 174.80 175.80 3.3M
2021-10-04 179.40 179.60 174.80 175.00 1.2M
2021-10-01 179.00 180.70 178.20 178.80 1.0M
2021-09-30 182.00 182.00 180.00 180.00 2.4M
2021-09-29 181.00 181.00 179.22 180.00 1.0M
2021-09-28 182.00 182.00 178.60 178.60 2.2M
2021-09-27 183.40 183.40 179.60 179.60 1.3M
2021-09-24 183.00 183.00 180.72 181.00 1.0M
2021-09-23 183.00 183.30 181.43 182.00 1.8M
2021-09-22 180.00 183.00 180.00 181.80 1.3M
2021-09-21 180.60 180.61 178.60 180.00 0.8M
2021-09-20 182.00 182.53 178.40 179.20 0.9M
2021-09-17 184.40 184.40 182.13 183.60 1.4M
2021-09-16 184.40 184.40 182.20 183.00 0.9M
2021-09-15 184.72 185.08 183.60 184.00 1.1M
2021-09-14 185.80 185.80 184.14 185.20 0.6M
2021-09-13 187.20 187.20 184.57 185.60 0.9M
2021-09-10 187.62 187.62 184.80 184.80 0.8M
2021-09-09 187.00 187.00 183.80 186.00 0.9M
2021-09-08 188.60 190.00 186.50 187.40 2.7M
2021-09-07 190.50 191.40 189.61 190.10 1.1M
2021-09-06 191.50 191.50 189.88 190.30 1.4M
2021-09-03 191.00 191.00 188.20 189.60 1.1M
2021-09-02 190.70 190.70 189.40 189.60 1.6M
2021-09-01 186.60 190.40 186.60 190.30 1.2M
2021-08-31 181.13 186.40 181.13 186.00 1.1M
2021-08-27 181.67 182.70 181.06 182.70 0.4M
2021-08-26 180.10 182.49 180.10 181.10 0.5M
2021-08-25 181.30 183.23 179.70 182.60 1.3M
2021-08-24 178.00 182.50 177.90 182.00 0.8M
2021-08-23 178.50 178.50 176.38 177.10 1.5M
2021-08-20 175.80 178.34 175.51 177.80 1.0M
2021-08-19 180.00 180.00 175.66 176.60 1.0M
2021-08-18 181.50 182.60 180.20 181.00 2.2M
2021-08-17 183.44 184.00 181.50 181.90 1.8M
2021-08-16 183.90 184.76 182.68 184.60 0.5M
2021-08-13 185.52 186.90 184.69 185.00 1.1M
2021-08-12 186.00 187.10 185.89 186.20 1.4M
2021-08-11 186.00 188.44 186.00 187.30 1.1M
2021-08-10 187.00 187.50 186.13 187.10 0.9M
2021-08-09 186.00 187.88 186.00 186.70 1.3M
2021-08-06 187.00 187.60 185.80 185.80 0.4M
2021-08-05 186.45 188.58 186.20 186.80 0.6M
2021-08-04 183.10 188.70 183.10 188.40 1.0M
2021-08-03 183.10 186.02 183.10 184.40 2.4M
2021-08-02 186.00 186.30 182.94 185.70 0.9M
2021-07-30 185.00 186.00 182.39 184.50 2.4M
2021-07-29 186.00 189.27 184.20 185.10 1.8M
2021-07-28 182.14 186.60 182.10 185.64 1.4M
2021-07-27 191.69 191.82 182.62 182.62 1.5M
2021-07-26 193.49 202.85 190.00 192.00 0.3M
2021-07-23 194.60 196.60 194.00 195.20 0.9M
2021-07-22 197.60 197.60 193.62 194.00 0.7M
2021-07-21 195.78 195.78 194.00 194.60 1.5M
2021-07-20 197.62 197.62 193.80 194.40 1.1M
2021-07-19 197.60 197.60 194.00 194.00 1.2M
2021-07-16 198.00 199.97 197.40 197.40 1.4M
2021-07-15 197.40 199.97 197.20 197.20 1.0M
2021-07-14 196.46 198.20 196.42 197.40 1.0M
2021-07-13 197.00 198.74 196.12 197.60 0.8M
2021-07-12 196.60 199.60 195.20 195.20 0.7M
2021-07-09 196.40 198.00 194.60 197.40 0.5M
2021-07-08 199.00 199.20 194.58 195.80 0.9M
2021-07-07 199.80 200.46 199.19 199.40 0.6M
2021-07-06 200.80 200.80 198.39 198.60 1.3M
2021-07-05 199.54 200.40 198.01 199.80 0.9M
2021-07-02 199.40 201.20 199.40 200.00 0.6M
2021-07-01 201.38 202.40 199.40 199.60 1.3M
2021-06-30 202.00 202.32 200.37 200.40 1.0M
2021-06-29 202.80 202.95 200.40 200.40 1.2M
2021-06-28 202.40 202.40 200.28 200.80 1.2M
2021-06-25 201.60 202.40 200.82 201.60 0.9M
2021-06-24 199.15 202.00 199.15 200.00 2.3M
2021-06-23 199.60 200.40 196.42 199.20 1.6M
2021-06-22 198.80 199.40 196.60 198.40 1.2M
2021-06-21 199.40 200.62 195.20 197.20 1.2M
2021-06-18 204.00 208.80 199.60 199.60 3.0M
2021-06-17 202.40 208.80 200.00 202.00 1.2M
2021-06-16 207.60 207.68 205.20 205.60 1.2M
2021-06-15 208.40 208.40 206.00 206.00 1.5M
2021-06-14 208.80 208.80 206.08 207.20 1.1M
2021-06-11 207.60 208.68 207.20 207.20 0.9M
2021-06-10 206.40 208.00 205.61 207.60 1.9M
2021-06-09 207.20 207.20 204.00 205.60 1.5M
2021-06-08 207.60 208.00 205.51 205.60 0.6M
2021-06-07 207.60 207.60 205.94 206.00 0.5M
2021-06-04 205.80 208.00 205.80 208.00 3.3M
2021-06-03 205.20 206.80 204.00 206.00 0.9M
2021-06-02 206.80 206.80 204.82 205.60 1.1M
2021-06-01 204.40 206.40 201.37 205.60 1.3M
2021-05-28 200.00 202.60 200.00 201.60 2.9M
2021-05-27 201.60 202.40 200.04 201.60 1.2M
2021-05-26 200.00 204.00 200.00 202.00 0.8M
2021-05-25 199.99 202.00 199.99 200.80 0.7M
2021-05-24 200.12 200.70 198.80 200.40 0.5M
2021-05-21 199.60 201.80 198.20 198.20 1.9M
2021-05-20 198.60 200.80 198.60 200.40 4.1M
2021-05-19 196.86 198.94 196.30 198.60 0.8M
2021-05-18 197.60 200.00 197.60 198.80 0.9M
2021-05-17 199.80 199.80 196.00 197.20 0.7M
2021-05-14 196.77 198.40 196.20 198.00 1.7M
2021-05-13 194.40 197.40 192.82 196.20 1.4M
2021-05-12 200.00 200.00 194.40 194.40 1.2M
2021-05-11 200.00 201.20 196.60 198.00 2.6M
2021-05-10 206.40 206.40 200.08 201.20 1.3M
2021-05-07 203.60 206.40 203.60 206.00 1.4M
2021-05-06 202.40 205.00 202.40 203.20 0.9M
2021-05-05 203.60 204.80 202.40 202.40 1.3M
2021-05-04 205.20 207.41 202.00 202.00 1.5M
2021-04-30 206.40 207.20 204.00 207.20 1.2M
2021-04-29 205.20 208.80 205.20 206.80 0.7M
2021-04-28 207.20 207.60 205.44 206.00 0.8M
2021-04-27 206.59 206.80 205.60 206.40 0.7M
2021-04-26 205.39 206.40 204.40 206.40 1.9M
2021-04-23 204.63 206.00 203.62 206.00 0.6M
2021-04-22 200.20 204.80 200.00 204.80 0.8M
2021-04-21 202.80 202.80 199.40 200.80 0.6M
2021-04-20 203.60 203.60 200.80 200.80 0.8M
2021-04-19 207.27 207.52 202.80 202.80 1.3M
2021-04-16 207.20 207.44 206.41 207.20 1.1M
2021-04-15 206.80 206.80 204.03 206.80 1.0M
2021-04-14 204.80 206.40 202.00 206.00 0.8M
2021-04-13 201.60 203.60 200.40 203.60 0.8M
2021-04-12 202.63 202.63 200.21 201.20 1.1M
2021-04-09 204.40 204.40 202.12 202.80 0.9M
2021-04-08 204.00 204.00 202.40 204.00 3.8M
2021-04-07 206.00 206.00 201.60 202.80 3.1M
2021-04-06 205.36 205.47 203.22 204.40 1.9M
2021-04-01 204.00 204.80 201.26 204.40 2.0M
2021-03-31 202.40 202.53 200.23 202.40 1.2M
2021-03-30 200.80 202.86 200.40 201.20 2.1M
2021-03-29 201.20 202.00 200.00 200.80 1.4M
2021-03-26 199.90 201.44 199.48 201.20 1.0M
2021-03-25 202.40 202.40 197.80 199.20 2.1M
2021-03-24 202.22 202.22 200.00 200.40 1.6M
2021-03-23 202.00 203.34 201.20 202.00 1.2M
2021-03-22 203.20 203.20 200.47 202.00 1.7M
2021-03-19 202.00 202.40 200.01 202.00 2.2M
2021-03-18 203.60 204.00 201.20 202.00 1.4M
2021-03-17 203.20 203.20 200.00 202.00 1.1M
2021-03-16 201.60 204.56 201.60 203.20 1.4M
2021-03-15 203.20 203.20 200.44 201.20 2.3M
2021-03-12 204.40 204.40 201.12 202.00 0.9M
2021-03-11 203.20 204.80 201.74 203.60 2.3M
2021-03-10 199.80 201.20 198.80 200.40 1.5M
2021-03-09 196.80 201.20 196.75 200.00 1.2M
2021-03-08 201.60 201.60 196.00 198.80 1.9M
2021-03-05 202.40 203.60 199.40 199.60 0.8M
2021-03-04 204.40 204.40 201.60 204.00 2.0M
2021-03-03 204.80 207.16 204.00 205.20 3.5M
2021-03-02 203.60 203.60 201.60 201.60 2.1M
2021-03-01 204.00 205.60 202.80 204.00 1.6M
2021-02-26 202.00 202.00 199.60 200.00 1.9M
2021-02-25 204.40 205.59 202.90 204.40 1.5M
2021-02-24 200.80 204.00 200.80 204.00 3.5M
2021-02-23 206.40 206.40 200.80 203.60 1.4M
2021-02-22 210.00 210.00 202.54 204.00 2.5M
2021-02-19 212.00 212.41 209.98 212.40 1.0M
2021-02-18 214.00 215.59 210.00 211.20 1.4M
2021-02-17 215.60 215.60 212.80 212.80 1.9M
2021-02-16 216.00 216.00 212.80 214.00 2.5M
2021-02-15 213.00 214.40 211.60 214.40 1.3M
2021-02-12 211.60 211.60 209.22 210.00 1.5M
2021-02-11 211.60 211.60 209.57 210.80 1.9M
2021-02-10 212.00 212.40 209.60 210.40 1.0M
2021-02-09 210.00 211.60 209.54 211.60 0.9M
2021-02-08 207.50 210.80 206.22 210.40 1.2M
2021-02-05 205.63 208.59 204.40 208.00 2.2M
2021-02-04 207.20 207.20 204.64 205.20 1.9M
2021-02-03 205.20 207.20 204.32 206.00 1.5M
2021-02-02 197.60 204.00 197.20 204.00 2.1M
2021-02-01 194.60 198.20 194.51 198.20 1.9M
2021-01-29 194.60 196.57 192.80 193.80 3.3M
2021-01-28 197.60 197.60 194.60 196.20 2.9M
2021-01-27 200.40 202.00 196.96 197.80 11.1M
2021-01-26 202.80 202.80 200.80 200.80 2.1M
2021-01-25 203.23 205.57 202.83 203.20 3.2M
2021-01-22 205.60 205.60 201.60 201.60 2.3M
2021-01-21 206.00 206.00 202.80 202.80 3.5M
2021-01-20 202.80 203.60 201.44 203.60 2.3M
2021-01-19 198.80 201.42 198.80 200.80 3.5M
2021-01-18 199.60 199.86 198.34 199.00 1.5M
2021-01-15 198.08 199.42 196.82 198.00 1.3M
2021-01-14 198.00 200.00 198.00 199.20 4.4M
2021-01-13 201.20 201.20 197.00 197.20 2.3M
2021-01-12 198.80 200.70 198.00 198.00 2.0M
2021-01-11 200.00 202.11 198.20 199.20 2.5M
2021-01-08 196.00 199.20 195.60 199.20 4.2M
2021-01-07 192.60 195.19 192.60 194.60 2.8M
2021-01-06 195.00 195.00 192.60 194.60 2.4M
2021-01-05 190.20 194.40 190.20 194.20 2.6M
2021-01-04 191.60 192.80 190.70 191.40 1.9M