Cadastre-se e crie alertas para ativos, eventos econômicos como também artigos de colaboradores
Cadastre-se grátis Já possui uma conta? Login
1.041,52
+12,91
+1,26%
Cotações
Todos os tipos de ativos
- Todos os tipos de ativos
- Índices
- Ações
- ETFs
- Fundos
- Commodities
- Moedas
- Cripto
- Título
- Certificados
Por favor, tente outra busca
👀 👁 🧿 Todas as atenções voltadas a Biogen, que subiu +4,56% depois de divulgar o balanço.
Nossa IA selecionou essa ação em março de 2024. Quais são as próximas ações a MASSACRAR o mercado?
Nossa IA selecionou essa ação em março de 2024. Quais são as próximas ações a MASSACRAR o mercado?
Descubra ações agora mesmo
MSCI EM (MIEF00000PUS)
Adicionar/Remover de uma Carteira
Adicionar à carteira
- Volume: -
- Abertura: 1.030,23
- Var. Diária: 1.030,23 - 1.041,52
MSCI EM
1.041,52
+12,91
+1,26%
- Informação
- Componentes
- Dados Históricos
Composição do MSCI EM
Encontre nesta página a composição do MSCI EM. Veja as ações que formam parte do índice com suas cotações respectivas em tempo real. Na tabela abaixo, você vai encontrar o nome de ações e seus mais recentes preços, bem como a máxima diária, mínima e alteração de cada um dos componentes do índice MSCI EM.
Cotações podem sofrer alteracões de atualização de acordo com o provedor de dados. Oferecemos diversas cotações em tempo real, com atraso ou atualização no final do dia dependendo do país e a bolsa de valores referente ao mesmo.
| Nome | Último | Máxima | Mínima | Var. | Var.% | Vol. | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| AAC Technologies | 25,60 | 26,10 | 24,30 | +1,05 | +4,28% | 4,99M | 26/04 | ||
| ABB India | 6.410,00 | 6.488,85 | 6.376,85 | -25,45 | -0,40% | 8,23K | 26/04 | ||
| Aboitiz Equity | 40,150 | 40,250 | 39,950 | +0,150 | +0,38% | 420,20K | 26/04 | ||
| Absa | 14.134 | 14.134 | 13.688 | +301 | +2,18% | 2,24M | 26/04 | ||
| Abu Dhabi Commercial Bank PJSC | 8,31 | 8,40 | 8,28 | +0,02 | +0,24% | 3,89M | 26/04 | ||
| Abu Dhabi Islamic Bank PJSC | 11,300 | 11,300 | 11,040 | +0,300 | +2,73% | 4,19M | 25/04 | ||
| Accton | 428,00 | 432,00 | 405,00 | +27,00 | +6,73% | 4,98M | 26/04 | ||
| Acer | 44,55 | 45,15 | 44,55 | +0,15 | +0,34% | 15,03M | 26/04 | ||
| ACL | 368,00 | 373,00 | 366,50 | +3,00 | +0,82% | 1,07M | 26/04 | ||
| ACWA Power | 420,00 | 462,40 | 408,60 | -31,00 | -6,87% | 1,01M | 25/04 | ||
| Adani Enterprises | 3.086,00 | 3.129,90 | 3.066,05 | -29,25 | -0,94% | 662,16K | 26/04 | ||
| Adani Green Energy | 1.809,00 | 1.823,65 | 1.795,00 | -4,10 | -0,23% | 46,32K | 26/04 | ||
| Adani Ports & SEZ | 1.327,00 | 1.341,60 | 1.321,10 | -3,55 | -0,27% | 2,56M | 26/04 | ||
| Adani Power | 593,00 | 601,65 | 587,05 | +0,65 | +0,11% | 1,90M | 26/04 | ||
| Adaro Energy | 2.600 | 2.670 | 2.600 | -20 | -0,76% | 28,06M | 26/04 | ||
| Adv petrochemicals | 40,80 | 41,20 | 40,35 | +0,45 | +1,12% | 352,23K | 25/04 | ||
| Advanced Info | 195,00 | 197,50 | 194,50 | -2,50 | -1,27% | 5,06M | 26/04 | ||
| Agricultural Bank Of China | 3,51 | 3,58 | 3,50 | -0,04 | -1,13% | 112,08M | 26/04 | ||
| Air China Ltd | 4,14 | 4,16 | 3,90 | +0,13 | +3,24% | 32,98M | 26/04 | ||
| Airports of Thailand | 64,00 | 64,50 | 63,50 | -0,25 | -0,39% | 17,31M | 26/04 | ||
| Airtac | 1.140,00 | 1.155,00 | 1.105,00 | +35,00 | +3,17% | 265,29K | 26/04 | ||
| Akbank TAS | 59,05 | 59,95 | 57,80 | +1,60 | +2,79% | 82,04M | 26/04 | ||
| Akeso | 48,70 | 49,00 | 47,95 | +0,25 | +0,52% | 3,52M | 26/04 | ||
| Al ELM Information Security | 908,00 | 917,60 | 905,00 | -4,00 | -0,44% | 90,94K | 25/04 | ||
| Al jazira bank | 16,22 | 16,42 | 16,00 | +0,04 | +0,25% | 2,40M | 25/04 | ||
| Al-rajhi bank | 77,50 | 79,20 | 77,20 | -1,10 | -1,40% | 5,07M | 25/04 | ||
| Alchip Tech | 3.110,00 | 3.110,00 | 2.895,00 | +280,00 | +9,89% | 2,88M | 26/04 | ||
| Aldar Properties | 5,180 | 5,220 | 5,130 | -0,030 | -0,58% | 9,57M | 25/04 | ||
| Alfa A | 12,880 | 12,950 | 12,760 | +0,110 | +0,86% | 9,43M | 26/04 | ||
| Alibaba | 75,30 | 75,70 | 73,20 | +2,30 | +3,15% | 76,97M | 26/04 | ||
| Alibaba Health Information Tech | 2,95 | 2,96 | 2,75 | +0,20 | +7,27% | 73,43M | 26/04 | ||
| Alinma | 32,55 | 33,30 | 32,50 | -0,35 | -1,06% | 3,61M | 25/04 | ||
| Allegro | 33,27 | 33,90 | 32,60 | +0,97 | +3,00% | 2,69M | 26/04 | ||
| Almarai co. | 56,40 | 57,20 | 55,80 | -0,30 | -0,53% | 596,08K | 25/04 | ||
| Alpha Bank | 1,648 | 1,670 | 1,632 | +0,017 | +1,04% | 7,49M | 26/04 | ||
| Aluminum Corp of China | 5,280 | 5,300 | 5,160 | +0,050 | +0,96% | 50,56M | 26/04 | ||
| Ambev ON | 12,01 | 12,08 | 11,98 | -0,01 | -0,08% | 16,17M | 26/04 | ||
| Ambuja Cements | 633,10 | 642,00 | 630,10 | -5,25 | -0,82% | 1,66M | 26/04 | ||
| America Movil M | 16,180 | 16,220 | 15,680 | +0,420 | +2,67% | 44,96M | 26/04 | ||
| Americana Restaurants | 3,25 | 3,28 | 3,24 | +0,01 | +0,31% | 2,73M | 25/04 | ||
| Amman Mineral Internasional Tbk PT | 9.475,00 | 9.725,00 | 9.350,00 | -25,00 | -0,26% | 39,34M | 26/04 | ||
| AMMB | 4,24 | 4,24 | 4,21 | +0,01 | +0,24% | 740,70K | 26/04 | ||
| Amorepacific | 150.600 | 152.200 | 146.500 | +4.500 | +3,08% | 367,58K | 03:49:52 | ||
| Aneka Tambang Persero | 1.595 | 1.615 | 1.575 | +5 | +0,31% | 45,11M | 26/04 | ||
| Anglo American Platinum | 63.401 | 64.900 | 62.072 | +1.601 | +2,59% | 1,15M | 26/04 | ||
| AngloGold Ashanti ADR | 44.560 | 44.958 | 42.938 | +1.622 | +3,78% | 2,01M | 26/04 | ||
| Anhui Conch Cement | 17,86 | 17,90 | 17,34 | +0,48 | +2,76% | 9,34M | 26/04 | ||
| Anhui Gujing Distillery | 111,39 | 111,79 | 106,80 | +2,72 | +2,50% | 198,92K | 26/04 | ||
| ANTA Sports Products | 90,00 | 90,80 | 88,55 | +1,00 | +1,12% | 6,94M | 26/04 | ||
| APL Apollo Tubes Ltd | 1.543,00 | 1.562,55 | 1.535,45 | -6,10 | -0,39% | 5,93K | 26/04 | ||
| Apollo Hospitals | 6.260,70 | 6.380,00 | 6.251,05 | -123,40 | -1,93% | 261,04K | 26/04 | ||
| Arab bank | 28,60 | 29,00 | 28,60 | +0,10 | +0,35% | 1,26M | 25/04 | ||
| Arabian Internet and Communications | 343,20 | 345,60 | 342,00 | -3,80 | -1,10% | 53,52K | 25/04 | ||
| Arca Continental | 168,14 | 169,96 | 164,59 | +2,97 | +1,79% | 1,92M | 26/04 | ||
| ASE Industrial | 142,50 | 145,50 | 142,00 | -2,50 | -1,72% | 13,48M | 26/04 | ||
| Aselsan | 59,10 | 59,85 | 57,40 | +1,65 | +2,87% | 58,76M | 26/04 | ||
| Ashok Leyland | 185,00 | 187,20 | 177,40 | +7,30 | +4,11% | 48,04M | 26/04 | ||
| Asia Cement Corp | 42,75 | 43,00 | 42,30 | +0,25 | +0,59% | 5,93M | 26/04 | ||
| Asian Paints | 2.850,15 | 2.878,20 | 2.837,05 | -11,30 | -0,39% | 625,19K | 26/04 | ||
| Aspen Pharmacare Holdings | 22.071 | 22.128 | 21.615 | +428 | +1,98% | 698,24K | 26/04 | ||
| Assaí ON | 13,32 | 13,52 | 13,18 | +0,01 | +0,08% | 14,49M | 26/04 | ||
| Asset World | 4,38 | 4,44 | 4,34 | +0,02 | +0,46% | 49,26M | 26/04 | ||
| Astra International | 4.880 | 4.980 | 4.880 | -70 | -1,41% | 70,88M | 26/04 | ||
| Astral Ltd | 2.043,00 | 2.043,20 | 1.985,50 | +32,35 | +1,61% | 351,60K | 26/04 | ||
| Asur B | 610,26 | 611,70 | 565,02 | +12,16 | +2,04% | 384,44K | 26/04 | ||
| Asustek | 419,00 | 422,50 | 412,50 | +7,00 | +1,70% | 2,39M | 26/04 | ||
| AU Small Finance Bank | 601,20 | 613,05 | 598,15 | -7,85 | -1,29% | 135,97K | 26/04 | ||
| AUO | 18,25 | 18,60 | 17,50 | +0,80 | +4,58% | 86,73M | 26/04 | ||
| Aurobindo Pharma | 1.130,35 | 1.137,50 | 1.104,00 | +26,95 | +2,44% | 1,51M | 26/04 | ||
| Autohome ADR | 26,00 | 26,00 | 25,30 | +0,95 | +3,79% | 578,83K | 26/04 | ||
| Avenue Supermarts | 4.562,00 | 4.719,95 | 4.531,50 | -95,10 | -2,04% | 254,29K | 26/04 | ||
| AviChina | 3,43 | 3,45 | 3,36 | +0,06 | +1,78% | 10,37M | 26/04 | ||
| Axiata | 2,75 | 2,77 | 2,69 | +0,03 | +1,10% | 8,87M | 26/04 | ||
| Axis Bank | 1.133,00 | 1.141,35 | 1.123,00 | +6,00 | +0,53% | 10,13M | 26/04 | ||
| Ayala | 591,00 | 604,00 | 591,00 | -4,00 | -0,67% | 122,98K | 26/04 | ||
| Ayala Land | 28,550 | 28,550 | 28,000 | +0,100 | +0,35% | 5,31M | 26/04 | ||
| B3 ON | 11,22 | 11,27 | 10,87 | +0,39 | +3,60% | 60,63M | 26/04 | ||
| Baidu | 100,90 | 101,60 | 98,15 | +3,00 | +3,06% | 9,25M | 26/04 | ||
| Bajaj Auto | 8.952,05 | 8.994,95 | 8.734,55 | +217,15 | +2,49% | 521,08K | 26/04 | ||
| Bajaj Finance | 6.730,80 | 7.000,00 | 6.691,50 | -564,10 | -7,73% | 5,81M | 26/04 | ||
| Bajaj Finserv Limited | 1.595,00 | 1.649,05 | 1.578,45 | -60,55 | -3,66% | 5,32M | 26/04 | ||
| Bajaj Holdings | 8.152,90 | 8.248,50 | 8.080,00 | -47,65 | -0,58% | 32,48K | 26/04 | ||
| Balkrishna Industries Ltd | 2.371,35 | 2.401,55 | 2.360,70 | -19,40 | -0,81% | 263,11K | 26/04 | ||
| Banco De Chile (SN) | 104,50 | 106,35 | 104,50 | -1,00 | -0,95% | 43,30M | 25/04 | ||
| Banco de Credito e Inversiones | 27.385,00 | 27.499,00 | 27.041,00 | -65,00 | -0,24% | 144,74K | 25/04 | ||
| Banco Del Bajio | 64,970 | 65,980 | 62,200 | +2,980 | +4,80% | 1,43M | 26/04 | ||
| Banco do Brasil ON | 27,55 | 27,70 | 27,44 | +0,17 | +0,62% | 12,56M | 26/04 | ||
| BanColombia | 32.920,0 | 33.480,0 | 32.920,0 | -180,0 | -0,54% | 288,49K | 25/04 | ||
| Bancolombia Pf | 31.120,0 | 31.600,0 | 31.120,0 | -300,0 | -0,95% | 628,33K | 25/04 | ||
| Bandhan Bank | 184,50 | 185,80 | 183,55 | -0,10 | -0,05% | 781,79K | 26/04 | ||
| Bangkok Dusit Medical | 29,00 | 29,00 | 28,50 | +0,25 | +0,87% | 46,31M | 26/04 | ||
| Bangkok Expressway Metro | 8,10 | 8,25 | 8,10 | -0,10 | -1,22% | 22,56M | 26/04 | ||
| Bank albilad | 43,50 | 44,75 | 43,35 | -0,95 | -2,14% | 1,06M | 25/04 | ||
| Bank Central Asia | 9.625 | 9.825 | 9.625 | -150 | -1,53% | 100,93M | 26/04 | ||
| Bank Mandiri Persero | 6.750 | 7.025 | 6.750 | -200 | -2,88% | 125,88M | 26/04 | ||
| Bank Negar | 5.150 | 5.275 | 5.100 | -150 | -2,83% | 80,48M | 26/04 | ||
| Bank of Baroda Ltd | 268,95 | 272,70 | 267,35 | +0,30 | +0,11% | 14,77M | 26/04 | ||
| Bank of China H | 3,460 | 3,520 | 3,450 | -0,030 | -0,86% | 713,20M | 26/04 | ||
| Bank of Communications | 5,390 | 5,490 | 5,360 | -0,050 | -0,92% | 28,12M | 26/04 | ||
| Bank of the Philippine Islands | 125,00 | 125,00 | 123,00 | +1,30 | +1,05% | 764,73K | 26/04 | ||
| Bank Pekao S.A. | 173,05 | 173,15 | 170,55 | +3,05 | +1,79% | 647,82K | 26/04 | ||
| Bank Rakyat Persero | 4.830 | 5.100 | 4.830 | -320 | -6,21% | 782,59M | 26/04 | ||
| Banque sa france | 36,10 | 37,05 | 35,95 | +0,05 | +0,14% | 2,59M | 25/04 | ||
| Barito Pacific | 875 | 945 | 875 | -55 | -5,91% | 104,34M | 26/04 | ||
| Barwa real est | 2,870 | 2,877 | 2,867 | -0,045 | -1,56% | 611,88K | 25/04 | ||
| BB Seguridade ON | 32,09 | 32,35 | 32,06 | +0,10 | +0,31% | 3,07M | 26/04 | ||
| BDO Unibank | 144,00 | 145,40 | 143,80 | -1,60 | -1,10% | 1,22M | 26/04 | ||
| Beigene | 91,95 | 92,30 | 90,00 | +1,95 | +2,17% | 1,73M | 26/04 | ||
| Beijing Enterprises Holdings | 25,10 | 25,35 | 25,05 | +0,15 | +0,60% | 1,81M | 26/04 | ||
| Beijing Enterprises Water | 1,98 | 2,00 | 1,97 | 0,00 | 0,00% | 22,69M | 26/04 | ||
| Berger Paints (I) | 503,50 | 509,45 | 502,00 | -2,20 | -0,44% | 690,71K | 26/04 | ||
| Bharat Elec. | 278,20 | 281,45 | 274,25 | +6,60 | +2,43% | 33,55M | 26/04 | ||
| Bharat Electronics | 238,95 | 241,65 | 237,90 | +1,35 | +0,57% | 20,46M | 26/04 | ||
| Bharat Forge | 1.311,15 | 1.326,00 | 1.306,35 | -0,70 | -0,05% | 1,07M | 26/04 | ||
| Bharat Pet. | 610,00 | 614,70 | 599,10 | +6,60 | +1,09% | 4,95M | 26/04 | ||
| Bharti Airtel | 1.327,00 | 1.345,70 | 1.322,00 | -11,70 | -0,87% | 5,29M | 26/04 | ||
| Bid Corp | 42.562 | 42.829 | 42.055 | +362 | +0,86% | 463,55K | 26/04 | ||
| Bidvest Group Ltd | 23.985 | 24.078 | 22.998 | +903 | +3,91% | 511,32K | 26/04 | ||
| Bilibili | 104,30 | 106,30 | 100,00 | +4,20 | +4,20% | 6,25M | 26/04 | ||
| BIM Magazalar | 386,50 | 390,00 | 374,00 | +13,75 | +3,69% | 3,75M | 26/04 | ||
| Bimbo | 68,920 | 70,550 | 68,580 | -1,810 | -2,57% | 1,51M | 26/04 | ||
| Boc Aviation | 62,90 | 65,20 | 62,65 | -1,15 | -1,80% | 273,52K | 26/04 | ||
| Bosideng Int Holdings | 4,540 | 4,570 | 4,480 | -0,020 | -0,44% | 22,48M | 26/04 | ||
| Boubyan Bank | 583 | 590 | 582 | -5 | -0,85% | 1,88M | 25/04 | ||
| Bradesco ON | 12,20 | 12,29 | 12,02 | +0,19 | +1,58% | 3,18M | 26/04 | ||
| Bradesco PN | 13,88 | 14,00 | 13,70 | +0,22 | +1,61% | 23,73M | 26/04 | ||
| Brilliance China Automotive | 6,40 | 6,58 | 6,23 | +0,35 | +5,79% | 92,06M | 26/04 | ||
| Britannia Industries | 4.800,00 | 4.861,00 | 4.793,00 | -44,15 | -0,91% | 205,14K | 26/04 | ||
| BTG Pactual Unit | 34,10 | 34,23 | 32,73 | +1,50 | +4,60% | 11,80M | 26/04 | ||
| BTS | 6,25 | 6,30 | 6,20 | -0,05 | -0,79% | 25,86M | 26/04 | ||
| Budimex | 683,00 | 687,00 | 674,50 | +12,50 | +1,86% | 21,99K | 26/04 | ||
| Buenaventura Mining ADR | 17,380 | 17,400 | 16,925 | +0,480 | +2,84% | 900,78K | 26/04 | ||
| Bumrungrad Hospital | 248,00 | 252,00 | 246,00 | -5,00 | -1,98% | 3,80M | 26/04 | ||
| Bupa arabia | 241,60 | 249,00 | 240,40 | -6,40 | -2,58% | 107,68K | 25/04 | ||
| BYD Co. | 212,80 | 215,60 | 206,00 | +9,00 | +4,42% | 12,66M | 26/04 | ||
| BYD Electronic Int | 25,05 | 25,45 | 24,30 | +0,75 | +3,09% | 6,69M | 26/04 | ||
| C&D Intl Investment | 14,52 | 14,56 | 13,36 | +1,18 | +8,85% | 6,31M | 26/04 | ||
| Caixa Seguridade ON | 16,33 | 16,42 | 16,04 | +0,32 | +2,00% | 4,23M | 26/04 | ||
| Capitec Bank | 223.967 | 223.967 | 212.648 | +7.750 | +3,58% | 263,50K | 26/04 | ||
| Carrefour ON | 11,55 | 11,63 | 11,27 | +0,36 | +3,22% | 6,38M | 26/04 | ||
| Catcher Tech | 213,50 | 217,00 | 213,00 | -2,50 | -1,16% | 2,42M | 26/04 | ||
| Cathay Holdings | 48,90 | 49,20 | 48,60 | +0,35 | +0,72% | 13,38M | 26/04 | ||
| CCR ON | 12,49 | 12,54 | 12,28 | +0,22 | +1,79% | 4,93M | 26/04 | ||
| CD PROJEKT | 116,15 | 116,80 | 114,90 | +1,55 | +1,35% | 176,84K | 26/04 | ||
| CDIBH | 13,45 | 13,60 | 13,45 | -0,05 | -0,37% | 23,57M | 26/04 | ||
| CelcomDigi Bhd | 4,15 | 4,18 | 4,09 | +0,05 | +1,22% | 1,52M | 26/04 | ||
| Celltrion | 176.600 | 178.800 | 176.300 | -800 | -0,45% | 218,51K | 26/04 | ||
| Celltrion Pharm | 89.900 | 91.500 | 89.900 | -800 | -0,88% | 81,29K | 03:49:25 | ||
| Cemex | 14,140 | 14,230 | 14,070 | +0,090 | +0,64% | 51,40M | 26/04 | ||
| Cemig PN | 12,59 | 12,78 | 12,57 | -0,02 | -0,16% | 8,08M | 26/04 | ||
| Cencosud | 1.595,00 | 1.616,20 | 1.585,00 | -21,00 | -1,30% | 4,10M | 25/04 | ||
| Central Pattana | 62,00 | 62,50 | 61,50 | -0,50 | -0,80% | 8,18M | 26/04 | ||
| Central Retail | 34,00 | 34,25 | 33,50 | 0,00 | 0,00% | 7,17M | 26/04 | ||
| CEZ as | 854,50 | 857,50 | 844,00 | +5,50 | +0,65% | 60,48K | 26/04 | ||
| CG Power and Industrial Solutions | 557,45 | 564,00 | 539,45 | +15,20 | +2,80% | 3,57M | 26/04 | ||
| CGN Power Co Ltd | 2,640 | 2,740 | 2,630 | -0,090 | -3,30% | 98,11M | 26/04 | ||
| Chailease | 168,00 | 171,00 | 167,50 | -3,00 | -1,75% | 7,89M | 26/04 | ||
| Chang Hwa Bank | 18,05 | 18,15 | 18,05 | 0,00 | 0,00% | 6,80M | 26/04 | ||
| Charoen Pokphand | 18,60 | 18,60 | 18,20 | +0,30 | +1,64% | 22,08M | 26/04 | ||
| Charoen Pokphand Indonesia | 4.820 | 5.050 | 4.820 | -205 | -4,08% | 4,52M | 26/04 | ||
| Cheng Shin Rubber | 45,90 | 46,40 | 45,60 | -0,20 | -0,43% | 5,63M | 26/04 | ||
| China Airlines | 21,50 | 21,60 | 20,40 | +1,10 | +5,39% | 167,08M | 26/04 | ||
| China Cinda Asset Management | 0,700 | 0,710 | 0,670 | +0,030 | +4,48% | 94,71M | 26/04 | ||
| China Citic Bank | 4,39 | 4,46 | 4,39 | -0,03 | -0,68% | 54,85M | 26/04 | ||
| China Coal | 7,65 | 7,92 | 7,64 | -0,16 | -2,05% | 37,38M | 26/04 | ||
| China Communications Services | 3,80 | 3,83 | 3,70 | +0,12 | +3,26% | 12,74M | 26/04 | ||
| China Construction Bank | 4,970 | 5,020 | 4,960 | -0,020 | -0,40% | 448,40M | 26/04 | ||
| China Everbright Bank | 2,33 | 2,36 | 2,33 | -0,01 | -0,43% | 11,79M | 26/04 | ||
| China Feihe | 4,33 | 4,36 | 4,23 | +0,12 | +2,85% | 17,14M | 26/04 | ||
| China Galaxy Securities | 4,24 | 4,28 | 3,98 | +0,37 | +9,56% | 116,18M | 26/04 | ||
| China Gas | 7,25 | 7,27 | 7,06 | +0,13 | +1,83% | 6,22M | 26/04 | ||
| China Hongqiao | 11,06 | 11,08 | 10,70 | +0,28 | +2,60% | 40,63M | 26/04 | ||
| China International Capital Corp Lt | 9,80 | 9,86 | 9,16 | +0,93 | +10,48% | 58,14M | 26/04 | ||
| China Life Insurance | 10,30 | 10,38 | 10,02 | +0,18 | +1,78% | 61,20M | 26/04 | ||
| China Literature | 28,35 | 28,75 | 26,85 | +1,50 | +5,59% | 5,75M | 26/04 | ||
| China Longyuan Power | 5,72 | 6,02 | 5,68 | -0,25 | -4,19% | 72,41M | 26/04 | ||
| China Medical System | 7,20 | 7,27 | 6,99 | +0,13 | +1,84% | 6,47M | 26/04 | ||
| China Mengniu Dairy Co. | 16,12 | 16,18 | 15,70 | +0,32 | +2,03% | 18,85M | 26/04 | ||
| China Mer | 10,36 | 10,44 | 10,22 | +0,06 | +0,58% | 4,56M | 26/04 | ||
| China Merchants Bank H | 34,20 | 34,85 | 34,05 | +0,10 | +0,29% | 30,80M | 26/04 | ||
| China Minsheng Banking | 2,83 | 2,84 | 2,82 | +0,01 | +0,35% | 10,11M | 26/04 | ||
| China National Building | 3,02 | 3,02 | 2,92 | +0,10 | +3,42% | 36,53M | 26/04 | ||
| China Oilfield Services | 8,96 | 9,34 | 8,94 | +0,08 | +0,90% | 16,85M | 26/04 | ||
| China Overseas | 13,96 | 14,20 | 12,92 | +1,06 | +8,22% | 70,55M | 26/04 | ||
| China Overseas Property Holdings | 4,58 | 4,63 | 4,28 | +0,24 | +5,53% | 20,28M | 26/04 | ||
| China Pacific Insurance | 17,14 | 17,34 | 16,60 | +0,56 | +3,38% | 17,06M | 26/04 | ||
| China Petrol & Chemical H | 4,80 | 4,88 | 4,77 | +0,03 | +0,63% | 120,90M | 26/04 | ||
| China Power Int Develop | 3,170 | 3,200 | 3,140 | -0,010 | -0,31% | 24,56M | 26/04 | ||
| China Railway Group | 4,13 | 4,17 | 4,08 | +0,02 | +0,49% | 19,97M | 26/04 | ||
| China Res. Land | 27,80 | 28,05 | 26,15 | +1,75 | +6,72% | 32,33M | 26/04 | ||
| China Resources Beer Holdings | 36,35 | 36,50 | 35,25 | +0,95 | +2,68% | 9,50M | 26/04 | ||
| China Resources Gas | 24,70 | 25,45 | 24,50 | -0,20 | -0,80% | 2,39M | 26/04 | ||
| China Resources Mixc | 28,20 | 28,70 | 27,00 | +0,95 | +3,49% | 7,08M | 26/04 | ||
| China Resources Pharma | 5,04 | 5,07 | 4,97 | +0,08 | +1,61% | 9,96M | 26/04 | ||
| China Resources Power | 19,64 | 20,00 | 19,34 | -0,18 | -0,91% | 20,14M | 26/04 | ||
| China Ruyi Holdings | 1,86 | 1,86 | 1,76 | +0,07 | +3,91% | 30,56M | 26/04 | ||
| China Shenhua Energy H | 31,950 | 32,750 | 31,950 | -0,150 | -0,47% | 18,19M | 26/04 | ||
| China State Construction Int | 8,81 | 8,84 | 8,68 | +0,02 | +0,23% | 6,17M | 26/04 | ||
| China Steel | 24,55 | 24,70 | 24,45 | 0,00 | 0,00% | 14,61M | 26/04 | ||
| China Taiping Insurance | 7,23 | 7,30 | 7,04 | +0,19 | +2,70% | 8,59M | 26/04 | ||
| China Tourism Group Duty Free | 69,00 | 69,30 | 67,45 | +1,60 | +2,37% | 1,25M | 26/04 | ||
| China Tower | 0,930 | 0,940 | 0,910 | +0,010 | +1,09% | 298,78M | 26/04 | ||
| China Vanke Co | 4,16 | 4,19 | 3,89 | +0,24 | +6,12% | 122,69M | 26/04 | ||
| Cholamandalam Inv. and Finance | 1.171,85 | 1.184,70 | 1.150,45 | +16,50 | +1,43% | 1,06M | 26/04 | ||
| Chow Tai Fook Jewellery Group | 10,92 | 10,96 | 10,68 | +0,18 | +1,68% | 4,93M | 26/04 | ||
| CHT | 123,50 | 124,50 | 123,50 | 0,00 | 0,00% | 4,40M | 26/04 | ||
| CIMB Group | 6,61 | 6,70 | 6,56 | -0,07 | -1,05% | 21,53M | 26/04 | ||
| Cipla | 1.413,00 | 1.417,20 | 1.401,25 | +6,80 | +0,48% | 694,96K | 26/04 | ||
| CITIC Pacific | 7,50 | 7,59 | 7,41 | +0,09 | +1,21% | 19,67M | 26/04 | ||
| CITIC Securities | 12,32 | 12,44 | 11,86 | +0,78 | +6,76% | 30,36M | 26/04 | ||
| CJ Cheiljedang | 337.000 | 338.500 | 329.000 | +4.500 | +1,35% | 20,70K | 26/04 | ||
| Clicks | 28.560 | 29.234 | 28.286 | -30 | -0,10% | 457,16K | 26/04 | ||
| CMOC | 7,63 | 7,70 | 7,20 | +0,48 | +6,71% | 61,26M | 26/04 | ||
| Coal India | 455,15 | 460,45 | 452,20 | +2,70 | +0,60% | 7,20M | 26/04 | ||
| Coca Cola Femsa L | 171,17 | 172,02 | 169,30 | +0,65 | +0,38% | 353,65K | 26/04 | ||
| Coca Cola Icecek | 697,00 | 708,00 | 689,50 | +8,00 | +1,16% | 438,85K | 26/04 | ||
| Colgate-Palmolive India | 2.867,00 | 2.867,45 | 2.777,90 | +67,35 | +2,41% | 296,60K | 26/04 | ||
| Com intl bk | 74,20 | 78,40 | 73,90 | -3,33 | -4,30% | 3,02M | 24/04 | ||
| Compal | 36,00 | 36,35 | 35,40 | +0,50 | +1,41% | 16,24M | 26/04 | ||
| Container Corp India | 1.067,00 | 1.079,00 | 1.006,20 | +62,20 | +6,19% | 7,64M | 26/04 | ||
| COPEL PNB | 9,10 | 9,19 | 9,00 | +0,10 | +1,11% | 17,61M | 26/04 | ||
| Cosan ON | 14,76 | 14,88 | 14,37 | +0,40 | +2,79% | 8,76M | 26/04 | ||
| COSCO Shipping Energy | 8,88 | 9,09 | 8,72 | -0,09 | -1,00% | 18,22M | 26/04 | ||
| COSCO Shipping H | 9,50 | 9,55 | 9,30 | +0,09 | +0,96% | 48,36M | 26/04 | ||
| COSCO Shipping Ports HK | 4,62 | 4,78 | 4,58 | -0,12 | -2,53% | 4,60M | 26/04 | ||
| Cosmoam&T | 147.700 | 151.000 | 145.700 | -900 | -0,61% | 85,92K | 26/04 | ||
| Country Garden Holdings | 0,48 | 0,50 | 0,47 | 0,00 | 0,00% | 0 | 28/03 | ||
| Country Garden Services | 4,91 | 4,98 | 4,69 | +0,22 | +4,69% | 31,36M | 26/04 | ||
| Coway | 56.100 | 56.500 | 55.500 | +200 | +0,36% | 44,93K | 26/04 | ||
| CP All PCL | 56,75 | 57,75 | 56,75 | -1,00 | -1,73% | 27,16M | 26/04 | ||
| CP Axtra PCL | 31,75 | 32,50 | 31,50 | -0,50 | -1,55% | 3,10M | 26/04 | ||
| CPFL ON | 34,94 | 35,20 | 34,75 | +0,36 | +1,04% | 2,49M | 26/04 | ||
| Credicorp | 167,00 | 169,55 | 166,04 | -0,75 | -0,45% | 386,87K | 26/04 | ||
| CRRC Corp | 4,44 | 4,53 | 4,41 | 0,00 | 0,00% | 13,42M | 26/04 | ||
| CSN ON | 14,12 | 14,33 | 14,08 | +0,04 | +0,28% | 5,53M | 26/04 | ||
| CSPC Pharma | 6,60 | 6,64 | 6,45 | +0,08 | +1,23% | 47,18M | 26/04 | ||
| CTBC | 31,15 | 31,45 | 30,95 | +0,15 | +0,48% | 18,92M | 26/04 | ||
| Cummins India Ltd | 3.252,95 | 3.267,00 | 3.205,00 | +19,55 | +0,60% | 238,52K | 26/04 | ||
| Dabur India | 509,10 | 511,55 | 505,30 | +2,65 | +0,52% | 1,37M | 26/04 | ||
| Dallah Healthcare | 163,20 | 165,80 | 162,00 | -2,20 | -1,33% | 68,87K | 25/04 | ||
| Dar al arkan | 13,04 | 13,24 | 13,04 | -0,12 | -0,91% | 2,07M | 25/04 | ||
| DB Insurance | 99.900 | 100.500 | 96.800 | +4.000 | +4,17% | 137,61K | 26/04 | ||
| Db islamic bk | 5,500 | 5,660 | 5,500 | -0,130 | -2,31% | 9,36M | 25/04 | ||
| Delta Electronics | 315,00 | 319,00 | 304,00 | +9,00 | +2,94% | 13,74M | 26/04 | ||
| Delta Electronics Thailand | 73,75 | 74,00 | 73,00 | +0,75 | +1,03% | 8,69M | 26/04 | ||
| Dino Polska | 385,10 | 392,20 | 372,80 | +19,00 | +5,19% | 686,67K | 26/04 | ||
| Discovery Holdings | 11.246 | 11.339 | 10.925 | +247 | +2,25% | 1,76M | 26/04 | ||
| Divis Laboratories | 4.033,35 | 4.039,00 | 3.836,05 | +189,55 | +4,93% | 1,15M | 26/04 | ||
| DLF | 908,80 | 911,60 | 893,75 | +15,00 | +1,68% | 4,05M | 26/04 | ||
| Dongfeng Motor Group | 2,99 | 3,01 | 2,96 | +0,03 | +1,01% | 25,71M | 26/04 | ||
| Doosan Bobcat Inc | 52.000 | 52.500 | 51.400 | +700 | +1,36% | 216,55K | 26/04 | ||
| Doosan Heavy Ind. & Const. | 16.210 | 16.250 | 15.780 | +350 | +2,21% | 2,56M | 26/04 | ||
| Dr Reddy’s Laboratories | 6.274,00 | 6.308,85 | 6.178,85 | +55,25 | +0,89% | 412,52K | 26/04 | ||
| Dr Sulaiman | 315,00 | 317,60 | 313,60 | 0,00 | 0,00% | 124,87K | 25/04 | ||
| Dukhan Bank QPSC | 3,93 | 3,94 | 3,90 | 0,00 | 0,05% | 17,45M | 25/04 | ||
| E Ink | 227,50 | 232,50 | 223,50 | +11,00 | +5,08% | 12,60K | 02:00:00 | ||
| E.S.F.H | 27,10 | 27,20 | 26,95 | -0,05 | -0,18% | 11,93M | 26/04 | ||
| East Buy Holding | 17,24 | 17,40 | 16,08 | +1,28 | +8,02% | 22,40M | 26/04 | ||
| Eastern co | 25,12 | 25,25 | 24,10 | 0,00 | 0,00% | 644,21K | 24/04 | ||
| Eclat Textile | 512,00 | 518,00 | 509,00 | +1,00 | +0,20% | 759,56K | 26/04 | ||
| Ecopro | 106.000 | 109.200 | 104.500 | -2.100 | -1,94% | 1,92M | 03:49:52 | ||
| EcoPro BM | 236.000 | 239.000 | 230.500 | +2.000 | +0,85% | 367,40K | 03:49:55 | ||
| EcoPro Materials | 117.700,00 | 118.700,00 | 113.000,00 | +3.100,00 | +2,71% | 265,19K | 26/04 | ||
| EFG Eurobank Ergasias | 2,0200 | 2,0200 | 1,9500 | +0,0300 | +1,41% | 4,74M | 26/04 | ||
| EFG Hermes Holdings | 16,23 | 16,65 | 15,65 | -0,28 | -1,70% | 4,20M | 24/04 | ||
| Eicher Motors | 4.600,00 | 4.632,85 | 4.572,00 | -15,20 | -0,33% | 364,18K | 26/04 | ||
| Eletrobras ON | 37,70 | 38,45 | 37,34 | +0,60 | +1,62% | 13,64M | 26/04 | ||
| Eletrobras PNA | 42,45 | 43,40 | 42,28 | +0,42 | +1,00% | 2,74M | 26/04 | ||
| Emaar properti | 8,150 | 8,340 | 8,150 | -0,080 | -0,97% | 14,43M | 25/04 | ||
| EMC Taiwan | 187,00 | 190,00 | 180,50 | +6,00 | +3,31% | 62,83M | 26/04 | ||
| eMemory Tech | 2.115,00 | 2.115,00 | 1.965,00 | +185,00 | +9,59% | 1,18K | 02:00:00 | ||
| Emirates nbd | 16,550 | 16,650 | 16,400 | +0,300 | +1,85% | 4,31M | 25/04 | ||
| Emirates Telec | 16,80 | 16,98 | 16,76 | 0,00 | 0,00% | 2,19M | 25/04 | ||
| Empresas CMPC | 1.825,00 | 1.891,00 | 1.825,00 | -66,00 | -3,49% | 1,79M | 25/04 | ||
| Empresas Copec | 6.670,00 | 6.915,60 | 6.670,00 | -210,00 | -3,05% | 440,64K | 25/04 | ||
| ENEL Americas | 88,55 | 91,56 | 88,55 | -1,56 | -1,73% | 30,76M | 25/04 | ||
| Enel Chile | 55,10 | 56,46 | 55,10 | -1,00 | -1,78% | 25,38M | 25/04 | ||
| Energisa Unit | 46,37 | 46,57 | 45,61 | +0,80 | +1,76% | 2,83M | 26/04 | ||
| Energy Absolute | 30,75 | 31,75 | 30,50 | -0,50 | -1,60% | 11,31M | 26/04 | ||
| Eneva ON | 12,83 | 12,98 | 12,73 | +0,17 | +1,34% | 8,32M | 26/04 | ||
| Engie Brasil ON | 39,79 | 39,91 | 39,55 | +0,53 | +1,35% | 1,61M | 26/04 | ||
| ENN Energy | 66,85 | 67,80 | 65,05 | +1,05 | +1,60% | 2,64M | 26/04 | ||
| Equatorial ON | 31,25 | 31,59 | 30,93 | +0,38 | +1,23% | 5,63M | 26/04 | ||
| Erdemir | 42,800 | 43,000 | 41,720 | +1,200 | +2,88% | 131,16M | 26/04 | ||
| Etihad etisala | 51,80 | 52,60 | 51,70 | -0,10 | -0,19% | 450,24K | 25/04 | ||
| Eva Airways | 36,65 | 36,95 | 34,35 | +2,30 | +6,70% | 384,20M | 26/04 | ||
| Exxaro Resources | 17.764 | 17.790 | 17.488 | +375 | +2,16% | 241,44K | 26/04 | ||
| Falabella | 2.470,00 | 2.488,10 | 2.460,90 | -25,00 | -1,00% | 1,62M | 25/04 | ||
| Far East Horizon | 5,73 | 5,77 | 5,64 | +0,07 | +1,24% | 4,96M | 26/04 | ||
| Far EasTone | 80,50 | 81,20 | 80,10 | +0,10 | +0,12% | 3,33M | 26/04 | ||
| FCFC | 53,90 | 54,40 | 53,70 | -0,10 | -0,19% | 3,01M | 26/04 | ||
| FENC | 32,05 | 32,45 | 32,00 | -0,10 | -0,31% | 5,11M | 26/04 | ||
| Feng Tay | 161,00 | 161,50 | 158,00 | +3,00 | +1,90% | 698,81K | 26/04 | ||
| FFHC | 26,95 | 27,10 | 26,85 | +0,05 | +0,19% | 10,42M | 26/04 | ||
| Fibra Uno Administracion SA de CV | 24,94 | 25,83 | 24,66 | -0,74 | -2,89% | 5,49M | 26/04 | ||
| Financiero Banorte | 173,200 | 175,580 | 172,580 | -2,090 | -1,19% | 3,69M | 26/04 | ||
| First Abu Dhabi Bank | 12,42 | 12,56 | 12,42 | -0,02 | -0,16% | 2,23M | 25/04 | ||
| FirstRand Ltd | 6.354 | 6.354 | 6.134 | +224 | +3,65% | 11,69M | 26/04 | ||
| Flat Glass | 18,12 | 18,20 | 17,62 | +0,44 | +2,49% | 3,61M | 26/04 | ||
| Fomento Economico Mexicano UBD | 205,06 | 206,51 | 196,60 | +6,52 | +3,29% | 2,05M | 26/04 | ||
| Ford Otosan | 1.109,00 | 1.116,00 | 1.094,00 | +18,00 | +1,65% | 855,58K | 26/04 | ||
| Formosa Plastics | 67,70 | 68,50 | 67,60 | -0,20 | -0,29% | 6,59M | 26/04 | ||
| Fosun International | 4,50 | 4,53 | 4,46 | +0,04 | +0,90% | 2,89M | 26/04 | ||
| FPCC | 71,20 | 72,20 | 71,20 | -0,80 | -1,11% | 2,74M | 26/04 | ||
| Fubon Financial | 67,60 | 68,30 | 67,10 | +1,20 | +1,81% | 18,46M | 26/04 | ||
| Fuyao Glass Industry Group | 47,25 | 48,00 | 43,00 | +4,90 | +11,57% | 8,32M | 26/04 | ||
| GAIL Ltd | 208,05 | 211,70 | 207,30 | +0,05 | +0,02% | 13,32M | 26/04 | ||
| Gamuda | 5,25 | 5,28 | 5,20 | 0,00 | 0,00% | 5,42M | 26/04 | ||
| Ganfeng Lithium | 22,45 | 22,50 | 21,85 | +0,70 | +3,22% | 4,17M | 26/04 | ||
| GCL-Poly Energy | 1,150 | 1,150 | 1,090 | +0,060 | +5,50% | 99,96M | 26/04 | ||
| Gedeon Richter | 9.200,0 | 9.245,0 | 9.070,0 | +125,0 | +1,38% | 186,22K | 26/04 | ||
| Geely Automobile | 9,39 | 9,48 | 9,12 | +0,19 | +2,07% | 44,01M | 26/04 | ||
| Genscript Biotech Corp | 11,02 | 11,26 | 10,56 | +0,26 | +2,42% | 13,92M | 26/04 | ||
| Genting | 4,49 | 4,54 | 4,49 | -0,01 | -0,22% | 4,08M | 26/04 | ||
| Genting Malaysia | 2,60 | 2,63 | 2,60 | -0,02 | -0,76% | 9,74M | 26/04 | ||
| Gerdau PN | 18,63 | 18,68 | 18,15 | +0,40 | +2,19% | 11,85M | 26/04 | ||
| GF Securities Co Ltd | 7,96 | 7,96 | 7,55 | +0,48 | +6,42% | 6,84M | 26/04 | ||
| Giant Biogene Holding | 48,05 | 48,20 | 46,90 | +0,35 | +0,73% | 1,94M | 26/04 | ||
| Gigabyte Tech | 295,50 | 303,00 | 294,50 | +5,00 | +1,72% | 7,84M | 26/04 | ||
| Global Power Synergy | 47,75 | 49,00 | 47,50 | -1,00 | -2,05% | 4,49M | 26/04 | ||
| GlobalWafers | 511,00 | 516,00 | 511,00 | +4,00 | +0,79% | 1,78K | 02:00:00 | ||
| Gmexico | 106,710 | 107,990 | 99,000 | +3,710 | +3,60% | 4,33M | 26/04 | ||
| GMR Airports | 91,30 | 92,40 | 85,60 | +6,15 | +7,22% | 121,20M | 26/04 | ||
| Godrej Consumer Products | 1.195,20 | 1.212,00 | 1.189,20 | -6,60 | -0,55% | 792,53K | 26/04 | ||
| Godrej Properties | 2.632,05 | 2.644,35 | 2.555,00 | +60,70 | +2,36% | 510,62K | 26/04 | ||
| Gold Fields | 32.810 | 33.793 | 32.803 | +73 | +0,22% | 1,01M | 26/04 | ||
| GoTo Gojek Tokopedia PT | 61,00 | 64,00 | 61,00 | -1,00 | -1,61% | 1,79B | 26/04 | ||
| Grasim Industries | 2.337,90 | 2.379,30 | 2.330,05 | -29,55 | -1,25% | 405,49K | 26/04 | ||
| Great Wall Motor | 11,60 | 12,06 | 11,52 | -0,22 | -1,86% | 39,10M | 26/04 | ||
| Gruma SAB de CV | 346,91 | 348,73 | 332,16 | +8,13 | +2,41% | 226,93K | 26/04 | ||
| Grupo Aeroportuario del Pacifico B | 314,50 | 315,18 | 307,25 | +4,82 | +1,55% | 843,59K | 26/04 | ||
| Grupo Carso A1 | 138,410 | 139,990 | 132,430 | +6,260 | +4,72% | 278,24K | 26/04 | ||
| Grupo Financiero Inbursa | 48,770 | 49,210 | 47,220 | +1,760 | +3,74% | 1,09M | 26/04 | ||
| GS Holdings | 44.050 | 44.200 | 43.300 | +550 | +1,26% | 72,22K | 26/04 | ||
| Guangdong Investment | 3,82 | 3,84 | 3,63 | +0,13 | +3,52% | 49,89M | 26/04 | ||
| Guangzhou Automobile Group | 3,25 | 3,27 | 3,17 | +0,08 | +2,52% | 14,58M | 26/04 | ||
| GUC Corp | 1.320,00 | 1.320,00 | 1.240,00 | +120,00 | +10,00% | 4,59M | 26/04 | ||
| Gulf Bank | 257 | 257 | 255 | 0 | 0,00% | 5,07M | 25/04 | ||
| Gulf Energy | 40,00 | 41,25 | 39,75 | -1,25 | -3,03% | 27,78M | 26/04 | ||
| Haidilao Intl | 17,98 | 18,10 | 16,78 | +1,10 | +6,52% | 18,46M | 26/04 | ||
| Haier Smart Home Co | 26,95 | 27,15 | 26,35 | +0,50 | +1,89% | 11,20M | 26/04 | ||
| Haitian Int | 24,15 | 25,05 | 23,70 | -0,75 | -3,01% | 2,69M | 26/04 | ||
| Haitong Securities | 3,85 | 3,87 | 3,70 | +0,20 | +5,48% | 24,82M | 26/04 | ||
| Hana Financial | 60.000 | 61.200 | 57.300 | +3.400 | +6,01% | 1,61M | 26/04 | ||
| Hanjinkal | 57.700 | 58.200 | 57.200 | +300 | +0,52% | 19,93K | 26/04 | ||
| Hankook Tire | 56.700 | 57.100 | 55.500 | +400 | +0,71% | 197,63K | 26/04 | ||
| Hanmi Pharm Co | 310.500 | 314.500 | 308.500 | +500 | +0,16% | 21,65K | 03:40:00 | ||
| Hanmi Semicon | 137.200 | 141.900 | 137.000 | +700 | +0,51% | 1,45M | 26/04 | ||
| Hanon Systems | 5.250 | 5.330 | 5.220 | -40 | -0,76% | 454,18K | 26/04 | ||
| Hansoh Pharmaceutical Group | 17,22 | 17,26 | 16,76 | +0,42 | +2,50% | 5,55M | 26/04 | ||
| Hanwha Aerospace | 235.000 | 249.500 | 232.000 | -6.000 | -2,49% | 690,19K | 26/04 | ||
| Hanwha Ocean | 32.500 | 33.600 | 32.100 | -100 | -0,31% | 2,77M | 26/04 | ||
| Hanwha Solutions | 23.150 | 23.750 | 23.000 | -650 | -2,73% | 1,30M | 26/04 | ||
| Hapvida ON | 3,78 | 3,82 | 3,63 | +0,16 | +4,42% | 40,11M | 26/04 | ||
| Harmony Gold Mining Company | 16.823 | 17.521 | 16.736 | -247 | -1,45% | 909,74K | 26/04 | ||
| Havells India | 1.642,70 | 1.652,70 | 1.568,25 | +82,10 | +5,26% | 4,16M | 26/04 | ||
| HCL Tech | 1.475,00 | 1.531,45 | 1.464,95 | -29,15 | -1,94% | 4,33M | 26/04 | ||
| HD Korea Shipbuilding & Offshore Engineering | 129.000 | 131.800 | 127.300 | +1.700 | +1,34% | 475,20K | 26/04 | ||
| HDFC Asset Management | 3.726,10 | 3.786,20 | 3.695,00 | +38,50 | +1,04% | 358,54K | 26/04 | ||
| HDFC Bank | 1.511,05 | 1.528,00 | 1.505,55 | +0,30 | +0,02% | 12,43M | 26/04 | ||
| HDFC Life | 587,80 | 603,55 | 587,00 | -6,80 | -1,14% | 68,40K | 26/04 | ||
| Hellenic Telec | 14,34 | 14,34 | 14,22 | +0,12 | +0,84% | 151,49K | 26/04 | ||
| Hengan | 26,20 | 26,40 | 25,55 | +0,60 | +2,34% | 1,81M | 26/04 | ||
| Hero Moto | 4.492,95 | 4.540,80 | 4.466,45 | -5,35 | -0,12% | 497,41K | 26/04 | ||
| Hindalco Ind | 648,90 | 661,60 | 643,00 | +2,10 | +0,32% | 7,54M | 26/04 | ||
| Hindu Unilever | 2.227,00 | 2.255,00 | 2.218,60 | -3,85 | -0,17% | 2,31M | 26/04 | ||
| Hindustan Aeronautics | 3.989,50 | 4.039,95 | 3.966,35 | -11,25 | -0,28% | 1,43M | 26/04 | ||
| Hindustan Petroleum | 491,00 | 497,50 | 485,45 | -0,20 | -0,04% | 3,63M | 26/04 | ||
| HLB | 110.100 | 111.700 | 100.100 | +500 | +0,46% | 2,37M | 03:49:17 | ||
| HMM | 15.080 | 15.160 | 14.770 | +230 | +1,55% | 1,21M | 26/04 | ||
| HNFHC | 22,55 | 22,65 | 22,45 | +0,05 | +0,22% | 7,43M | 26/04 | ||
| Home Product Center | 10,20 | 10,30 | 10,10 | -0,10 | -0,97% | 19,70M | 26/04 | ||
| Hon Hai Precision | 155,00 | 158,00 | 154,00 | +3,50 | +2,31% | 99,85M | 26/04 | ||
| Hong Leong Bank | 19,30 | 19,54 | 19,24 | -0,16 | -0,82% | 524,50K | 26/04 | ||
| Hotai Motor | 609,00 | 611,00 | 604,00 | 0,00 | 0,00% | 161,69K | 26/04 | ||
| Hua Hong Semiconductor Ltd | 15,46 | 15,58 | 15,04 | +0,42 | +2,79% | 6,65M | 26/04 | ||
| Huaneng Power International | 4,90 | 5,05 | 4,83 | -0,10 | -2,00% | 83,83M | 26/04 | ||
| Huatai Securities Co Ltd | 9,57 | 9,67 | 9,21 | +0,68 | +7,65% | 10,85M | 26/04 | ||
| Huazhu | 40,06 | 40,86 | 39,89 | +0,32 | +0,81% | 751,86K | 26/04 | ||
| HYBE | 201.500 | 207.500 | 199.800 | -10.500 | -4,95% | 1,10M | 26/04 | ||
| Hygeia Health | 32,40 | 32,50 | 30,75 | +1,80 | +5,88% | 3,12M | 26/04 | ||
| Hypera ON | 28,55 | 28,66 | 27,31 | +1,40 | +5,16% | 7,51M | 26/04 | ||
| Hyundai Engineering & Const | 34.600 | 34.850 | 34.400 | -200 | -0,57% | 302,27K | 26/04 | ||
| Hyundai Glovis | 184.000 | 185.700 | 179.800 | +4.000 | +2,22% | 100,23K | 03:49:00 | ||
| Hyundai Heavy Industries | 65.200 | 65.700 | 64.400 | 0 | 0,00% | 177,45K | 26/04 | ||
| Hyundai Heavy Industries | 139.500 | 140.600 | 129.700 | +11.500 | +8,98% | 674,65K | 26/04 | ||
| Hyundai Mobis | 240.500 | 247.000 | 239.500 | -3.500 | -1,43% | 138,52K | 03:40:00 | ||
| Hyundai Motor | 249.500 | 253.500 | 243.000 | -500 | -0,20% | 976,88K | 26/04 | ||
| Hyundai Motor Co | 154.500 | 156.200 | 152.400 | -500 | -0,32% | 50,00K | 26/04 | ||
| Hyundai Motor Co Pref | 157.300 | 158.200 | 154.700 | 0 | 0,00% | 109,63K | 26/04 | ||
| Hyundai Steel | 31.500 | 31.750 | 31.300 | +50 | +0,16% | 243,33K | 26/04 | ||
| ICICI Bank | 1.113,25 | 1.120,00 | 1.102,75 | -0,50 | -0,04% | 14,15M | 26/04 | ||
| ICICI Lombard | 1.690,45 | 1.717,85 | 1.680,95 | -15,50 | -0,91% | 5,80K | 26/04 | ||
| ICICI Prudential Life Insurance | 565,25 | 578,00 | 564,00 | +2,05 | +0,36% | 27,19K | 26/04 | ||
| IDFC First Bank | 84,65 | 86,10 | 83,80 | +1,25 | +1,50% | 55,75M | 26/04 | ||
| IHH Healthcare | 6,27 | 6,32 | 6,20 | +0,02 | +0,32% | 6,94M | 26/04 | ||
| Impala Platinum Holdings | 8.603 | 8.979 | 8.580 | -19 | -0,22% | 5,14M | 26/04 | ||
| Inari Amertron | 3,030 | 3,080 | 3,030 | -0,030 | -0,98% | 9,70M | 26/04 | ||
| Indah Kiat Pulp & Paper | 8.975 | 9.725 | 8.800 | -675 | -6,99% | 14,19M | 26/04 | ||
| Indian Oil Corporation | 171,70 | 172,60 | 169,85 | +1,50 | +0,88% | 17,29M | 26/04 | ||
| Indian Railway Catering | 1.043,00 | 1.059,00 | 1.026,60 | +15,20 | +1,48% | 3,36M | 26/04 | ||
| Indofood | 6.050 | 6.200 | 6.050 | -150 | -2,42% | 5,11M | 26/04 | ||
| Indofood Cbp | 10.600 | 10.775 | 10.550 | -100 | -0,93% | 4,08M | 26/04 | ||
| Indorama Ventures | 23,80 | 24,10 | 23,60 | +0,10 | +0,42% | 10,26M | 26/04 | ||
| Indraprastha Gas | 460,35 | 463,65 | 453,05 | +7,30 | +1,61% | 1,52M | 26/04 | ||
| IndusInd Bank | 1.450,00 | 1.519,00 | 1.443,30 | -46,10 | -3,08% | 6,13M | 26/04 | ||
| Industrial Bank Of Korea | 13.850 | 13.930 | 13.560 | +290 | +2,14% | 1,53M | 26/04 | ||
| Industrial Commercial Bank of China ltd | 4,150 | 4,200 | 4,150 | -0,020 | -0,48% | 286,31M | 26/04 | ||
| Industries qat | 12,000 | 12,150 | 11,930 | -0,080 | -0,66% | 1,48M | 25/04 | ||
| Info Edge India | 5.900,00 | 5.999,90 | 5.880,10 | -6,10 | -0,10% | 155,26K | 26/04 | ||
| Infosys | 1.432,00 | 1.445,40 | 1.427,00 | -6,45 | -0,45% | 8,06M | 26/04 | ||
| Inner Mongolia Yitai Coal | 1,845 | 1,850 | 1,790 | +0,039 | +2,16% | 4,35M | 26/04 | ||
| Innolux | 14,05 | 14,25 | 13,85 | +0,25 | +1,81% | 90,36M | 26/04 | ||
| Innovent Biologics | 39,15 | 39,95 | 38,50 | +0,60 | +1,56% | 7,29M | 26/04 | ||
| Interconnection Electric | 17.900,0 | 18.280,0 | 17.900,0 | -300,0 | -1,65% | 401,74K | 25/04 | ||
| InterGlobe Aviation Ltd | 3.932,95 | 3.972,00 | 3.835,00 | +120,40 | +3,16% | 1,76M | 26/04 | ||
| International Container | 326,400 | 332,000 | 326,400 | -3,200 | -0,97% | 680,51K | 26/04 | ||
| Intouch Holdings | 66,25 | 67,25 | 66,25 | -1,25 | -1,85% | 2,88M | 26/04 | ||
| Inventec | 53,30 | 54,40 | 53,30 | +0,10 | +0,19% | 16,83M | 26/04 | ||
| IOI Corp | 4,05 | 4,05 | 4,01 | +0,02 | +0,50% | 1,83M | 26/04 | ||
| iQIYI | 4,990 | 5,095 | 4,890 | +0,170 | +3,53% | 10,27M | 26/04 | ||
| Itaú Unibanco PN | 32,21 | 32,35 | 31,72 | +0,53 | +1,67% | 27,15M | 26/04 | ||
| Itaúsa PN | 9,69 | 9,73 | 9,52 | +0,17 | +1,79% | 15,21M | 26/04 | ||
| ITC | 440,00 | 443,30 | 436,40 | +2,45 | +0,56% | 14,77M | 26/04 | ||
| Jarir mkting c | 13,80 | 14,04 | 13,80 | -0,20 | -1,43% | 2,75M | 25/04 | ||
| JBS ON | 22,91 | 23,05 | 22,16 | +0,82 | +3,71% | 8,89M | 26/04 | ||
| JD | 117,70 | 118,80 | 111,30 | +6,40 | +5,75% | 17,51M | 26/04 | ||
| Jd Health | 26,60 | 26,80 | 24,80 | +1,80 | +7,26% | 8,58M | 26/04 | ||
| JD Logistics | 8,50 | 8,55 | 8,15 | +0,26 | +3,16% | 10,72M | 26/04 | ||
| JG Summit | 35,000 | 35,000 | 32,000 | +2,050 | +6,22% | 4,92M | 26/04 | ||
| Jiangsu Expressway | 7,83 | 7,95 | 7,82 | -0,05 | -0,63% | 3,59M | 26/04 | ||
| Jiangxi Copper | 16,42 | 16,46 | 15,98 | +0,58 | +3,66% | 15,75M | 26/04 | ||
| Jindal | 933,85 | 946,90 | 926,45 | -8,40 | -0,89% | 1,82M | 26/04 | ||
| Jio Financial Services | 382,10 | 384,85 | 380,55 | -0,20 | -0,05% | 14,12M | 26/04 | ||
| Jollibee Foods | 239,00 | 239,00 | 226,80 | +4,00 | +1,70% | 378,24K | 26/04 | ||
| JSW Steel | 887,40 | 914,00 | 884,65 | -18,40 | -2,03% | 3,63M | 26/04 | ||
| Jubilant FoodWorks Ltd | 437,55 | 442,25 | 436,05 | -1,45 | -0,33% | 951,34K | 26/04 | ||
| Jumbo | 28,700 | 28,740 | 28,200 | +0,160 | +0,56% | 177,89K | 26/04 | ||
| Kakao | 47.300 | 47.900 | 47.150 | -100 | -0,21% | 647,11K | 26/04 | ||
| KakaoBank | 24.650 | 24.950 | 24.500 | +250 | +1,02% | 441,21K | 26/04 | ||
| KakaoPay | 33.750 | 33.900 | 33.400 | +300 | +0,90% | 134,40K | 03:49:52 | ||
| Kalbe Farma | 1.405 | 1.450 | 1.405 | -25 | -1,75% | 17,00M | 26/04 | ||
| Kangwon Land | 15.100 | 15.140 | 14.920 | +190 | +1,27% | 341,20K | 26/04 | ||
| Kanzhun | 20,09 | 20,28 | 19,90 | +0,49 | +2,50% | 4,72M | 26/04 | ||
| Kasikornbank | 129,00 | 130,00 | 126,50 | +2,50 | +1,98% | 32,82M | 26/04 | ||
| KB Financial Group | 76.000 | 76.900 | 72.000 | +6.700 | +9,67% | 2,38M | 26/04 | ||
| Ke Hldg | 14,83 | 14,90 | 14,15 | +1,02 | +7,39% | 25,87M | 26/04 | ||
| Kepco | 21.050 | 21.100 | 20.850 | +150 | +0,72% | 710,93K | 26/04 | ||
| KGHM Polska Miedz | 139,70 | 142,75 | 139,55 | +1,75 | +1,27% | 966,76K | 26/04 | ||
| Kia Corp | 118.200 | 121.500 | 114.500 | +1.600 | +1,37% | 2,68M | 26/04 | ||
| Kimberly-Clark de Mexico A | 36,690 | 36,890 | 36,170 | +0,200 | +0,55% | 1,81M | 26/04 | ||
| Kingboard Chemical Holdings Ltd | 16,04 | 16,10 | 15,38 | +0,80 | +5,25% | 2,77M | 26/04 | ||
| Kingdee Int Software | 8,37 | 8,49 | 7,87 | +0,50 | +6,35% | 19,64M | 26/04 | ||
| Kingsoft Corp Ltd | 26,10 | 26,45 | 25,25 | +0,95 | +3,78% | 8,99M | 26/04 | ||
| Klabin Unit | 23,09 | 23,48 | 23,03 | -0,16 | -0,69% | 4,93M | 26/04 | ||
| Koc Holding | 217,00 | 218,30 | 212,70 | +3,60 | +1,69% | 13,04M | 26/04 | ||
| Komercni Banka | 862,00 | 867,00 | 859,50 | +0,50 | +0,06% | 139,64K | 26/04 | ||
| Korea Aerospac | 52.800 | 52.800 | 52.000 | +300 | +0,57% | 419,67K | 26/04 | ||
| Korea Investment Holdings | 66.800 | 67.600 | 65.800 | +800 | +1,21% | 76,82K | 03:43:04 | ||
| Korea Zinc Inc | 454.500 | 456.000 | 451.500 | +2.000 | +0,44% | 16,16K | 03:45:00 | ||
| Korean Air Lines Co | 20.800 | 20.800 | 20.550 | +200 | +0,97% | 298,51K | 26/04 | ||
| Kotak Mahindra | 1.614,90 | 1.655,00 | 1.605,00 | -27,55 | -1,68% | 22,14M | 26/04 | ||
| Krafton | 229.500 | 232.500 | 227.000 | +4.000 | +1,77% | 175,23K | 26/04 | ||
| Krung Thai Bank | 16,50 | 16,60 | 16,20 | +0,10 | +0,61% | 36,70M | 26/04 | ||
| Krungthai Card | 42,75 | 43,00 | 42,50 | -0,25 | -0,58% | 4,21M | 26/04 | ||
| KT Corporation | 34.500 | 34.600 | 33.850 | +400 | +1,17% | 474,93K | 26/04 | ||
| KT&G Corp | 88.900 | 89.500 | 88.600 | -100 | -0,11% | 87,78K | 26/04 | ||
| Kuaishou Technology | 56,50 | 56,80 | 52,40 | +3,70 | +7,01% | 46,62M | 26/04 | ||
| Kuala Lumpur Kepong | 23,00 | 23,04 | 22,90 | +0,08 | +0,35% | 536,20K | 26/04 | ||
| Kumba Iron Ore | 47.554 | 48.048 | 44.891 | +2.054 | +4,51% | 396,93K | 26/04 | ||
| Kumho Petro Chemical | 128.600 | 131.900 | 128.100 | -1.600 | -1,23% | 61,38K | 26/04 | ||
| Kumyang | 92.000 | 92.100 | 89.600 | +800 | +0,88% | 345,72K | 03:47:49 | ||
| Kunlun Energy | 7,600 | 7,630 | 7,430 | +0,100 | +1,33% | 17,33M | 26/04 | ||
| Kuwait Finance | 723 | 730 | 723 | -7 | -0,96% | 11,45M | 25/04 | ||
| L&F | 157.000 | 158.900 | 153.500 | +2.800 | +1,82% | 150,52K | 26/04 | ||
| Land and Houses | 7,35 | 7,40 | 7,25 | +0,10 | +1,38% | 73,90M | 26/04 | ||
| LARGAN | 2.185,00 | 2.210,00 | 2.165,00 | -10,00 | -0,46% | 474,96K | 26/04 | ||
| Larsen&Toubro | 3.609,00 | 3.660,90 | 3.585,00 | -43,30 | -1,19% | 1,97M | 26/04 | ||
| Latam Airlines | 12,45 | 12,61 | 12,41 | -0,13 | -1,03% | 504,00M | 25/04 | ||
| Legend Bio | 45,30 | 45,32 | 44,28 | +0,88 | +1,98% | 887,27K | 26/04 | ||
| Lenovo | 9,03 | 9,08 | 8,91 | +0,21 | +2,38% | 48,52M | 26/04 | ||
| LG Chem | 258.500 | 261.500 | 256.500 | -500 | -0,19% | 10,79K | 26/04 | ||
| LG Chemicals | 373.500 | 376.000 | 368.500 | +500 | +0,13% | 218,90K | 26/04 | ||
| LG Corp | 78.900 | 79.600 | 77.800 | +1.000 | +1,28% | 111,46K | 03:43:04 | ||
| LG Display | 10.320 | 10.380 | 10.110 | +40 | +0,39% | 882,65K | 26/04 | ||
| LG Electronics | 90.800 | 91.200 | 90.500 | +200 | +0,22% | 705,51K | 26/04 | ||
| LG Energy Solution | 372.000 | 375.000 | 367.500 | -500 | -0,13% | 142,88K | 26/04 | ||
| LG Household & Healthcare | 392.000 | 395.500 | 374.500 | +16.500 | +4,39% | 169,41K | 26/04 | ||
| LG Innotek Co | 213.500 | 215.000 | 210.500 | +1.000 | +0,47% | 144,21K | 26/04 | ||
| LG Uplus | 9.790 | 9.820 | 9.730 | +40 | +0,41% | 330,60K | 26/04 | ||
| Li Auto | 98,90 | 100,40 | 92,00 | +5,40 | +5,78% | 18,97M | 26/04 | ||
| Li Ning Co Ltd | 21,10 | 21,35 | 19,90 | +1,20 | +6,03% | 33,58M | 26/04 | ||
| Lite-On Tech | 101,00 | 102,00 | 99,50 | +1,60 | +1,61% | 11,85M | 26/04 | ||
| Localiza ON | 50,50 | 50,70 | 49,15 | +1,76 | +3,61% | 7,62M | 26/04 | ||
| Lojas Renner ON | 15,71 | 15,92 | 15,58 | +0,20 | +1,29% | 8,31M | 26/04 | ||
| Longfor Properties | 11,00 | 11,22 | 9,89 | +1,20 | +12,24% | 71,56M | 26/04 | ||
| Lotte Chemical Corp | 100.000 | 101.400 | 99.000 | -400 | -0,40% | 78,75K | 26/04 | ||
| Lpp | 15.550 | 15.650 | 15.180 | +500 | +3,32% | 2,92K | 26/04 | ||
| LTIMindtree | 4.792,00 | 4.822,95 | 4.593,05 | +155,55 | +3,35% | 62,58K | 26/04 | ||
| Lupin | 1.616,00 | 1.624,00 | 1.585,10 | +21,60 | +1,35% | 587,18K | 26/04 | ||
| Mabanee | 784 | 793 | 784 | -6 | -0,76% | 382,19K | 25/04 | ||
| Macrotech Developers | 1.195,50 | 1.227,35 | 1.171,95 | -17,80 | -1,47% | 780,66K | 26/04 | ||
| Magazine Luiza ON | 1,43 | 1,44 | 1,40 | +0,04 | +2,88% | 85,31M | 26/04 | ||
| Mahindra & Mahindra | 2.055,00 | 2.103,00 | 2.038,80 | -41,85 | -2,00% | 2,95M | 26/04 | ||
| Malayan Banking | 9,79 | 9,81 | 9,76 | +0,01 | +0,10% | 21,85M | 26/04 | ||
| Malaysia Airport | 10,20 | 10,24 | 9,86 | +0,31 | +3,13% | 5,99M | 26/04 | ||
| Manila Electric | 368,40 | 368,40 | 351,20 | +13,40 | +3,77% | 186,71K | 26/04 | ||
| Marico | 518,45 | 518,70 | 510,35 | +8,30 | +1,63% | 1,80M | 26/04 | ||
| Maruti Suzuki | 12.760,00 | 13.045,00 | 12.660,00 | -162,50 | -1,26% | 704,14K | 26/04 | ||
| Masraf al raya | 2,475 | 2,498 | 2,473 | -0,006 | -0,24% | 5,83M | 25/04 | ||
| Max Healthcare Institute | 799,90 | 814,35 | 799,90 | -3,55 | -0,44% | 804,10K | 26/04 | ||
| Maxis | 3,58 | 3,60 | 3,55 | +0,02 | +0,56% | 2,91M | 26/04 | ||
| Ma’aden | 51,80 | 52,20 | 51,30 | +0,30 | +0,58% | 1,20M | 25/04 | ||
| mBank | 678,00 | 683,00 | 671,60 | +6,20 | +0,92% | 11,96K | 26/04 | ||
| MediaTek | 1.005,00 | 1.005,00 | 987,00 | +24,00 | +2,45% | 5,86M | 26/04 | ||
| Mega FHC | 39,10 | 39,45 | 38,95 | +0,10 | +0,26% | 13,51M | 26/04 | ||
| Meituan | 115,60 | 117,50 | 111,30 | +4,10 | +3,68% | 58,24M | 26/04 | ||
| Merdeka Copper Gold TBK PT | 2.510 | 2.580 | 2.510 | -10 | -0,40% | 29,28M | 26/04 | ||
| Meritz Financi | 79.700 | 80.900 | 77.600 | +1.900 | +2,44% | 266,65K | 26/04 | ||
| Mesaieed Petrochemical Holding | 1,890 | 1,890 | 1,860 | +0,029 | +1,56% | 6,88M | 25/04 | ||
| Metropolitan Bank | 69,50 | 69,50 | 68,70 | +0,20 | +0,29% | 2,69M | 26/04 | ||
| MINISO Holding | 47,10 | 47,20 | 43,20 | +3,30 | +7,53% | 6,08M | 26/04 | ||
| Minor Intl | 33,00 | 33,25 | 33,00 | -0,25 | -0,75% | 11,43M | 26/04 | ||
| Mirae Asset Daewoo | 7.550 | 7.640 | 7.320 | +220 | +3,00% | 373,66K | 26/04 | ||
| MISC | 7,89 | 7,90 | 7,89 | -0,01 | -0,13% | 728,00K | 26/04 | ||
| MOL Hungarian Oil & Gas Nyrt | 3.004,0 | 3.028,0 | 2.992,0 | +6,0 | +0,20% | 510,72K | 26/04 | ||
| Moneta Money Bank | 97,00 | 98,30 | 95,50 | -6,40 | -6,19% | 1,02M | 26/04 | ||
| Motor Oil | 26,62 | 27,04 | 26,58 | +0,02 | +0,08% | 54,58K | 26/04 | ||
| Mouwasat med | 135,00 | 138,00 | 134,60 | -2,40 | -1,75% | 175,59K | 25/04 | ||
| MphasiS | 2.299,95 | 2.372,40 | 2.240,00 | +70,65 | +3,17% | 1,91M | 26/04 | ||
| Mr D I Y | 1,54 | 1,55 | 1,52 | +0,02 | +1,32% | 5,79M | 26/04 | ||
| MRF | 130.255,00 | 130.750,00 | 129.632,70 | +622,30 | +0,48% | 3,74K | 26/04 | ||
| MSI | 156,00 | 158,00 | 155,50 | +1,00 | +0,65% | 2,65M | 26/04 | ||
| MTN Group | 8.635 | 8.680 | 8.383 | +243 | +2,90% | 4,32M | 26/04 | ||
| Muangthai Capital | 45,25 | 45,75 | 45,00 | -0,25 | -0,55% | 4,83M | 26/04 | ||
| Multiply PJSC | 2,40 | 2,44 | 2,37 | -0,01 | -0,41% | 23,65M | 25/04 | ||
| Muthoot Finance Ltd | 1.690,00 | 1.717,00 | 1.653,80 | +34,95 | +2,11% | 1,27M | 26/04 | ||
| Mytilineos | 38,00 | 38,16 | 37,92 | +0,28 | +0,74% | 170,54K | 26/04 | ||
| N.P.C | 188,00 | 191,50 | 186,00 | 0,00 | 0,00% | 2,61M | 26/04 | ||
| Nahdi Medical | 135,80 | 137,80 | 134,60 | -0,20 | -0,15% | 319,58K | 25/04 | ||
| Nan Ya Plastics | 55,60 | 56,30 | 55,50 | -0,20 | -0,36% | 4,45M | 26/04 | ||
| Nanya Tech | 65,70 | 66,20 | 65,20 | +0,10 | +0,15% | 11,65M | 26/04 | ||
| Naspers | 362.461 | 368.329 | 360.088 | +4.948 | +1,38% | 287,99K | 26/04 | ||
| National Bank Kt | 863 | 871 | 863 | -6 | -0,69% | 3,28M | 25/04 | ||
| National Bank of Greece | 7,700 | 7,700 | 7,560 | +0,140 | +1,85% | 3,21M | 26/04 | ||
| National Oil | 3,48 | 3,53 | 3,45 | +0,02 | +0,58% | 8,12M | 25/04 | ||
| Natura ON | 16,88 | 17,02 | 16,52 | +0,36 | +2,18% | 3,75M | 26/04 | ||
| Naver Corp | 181.500 | 184.500 | 181.500 | -1.200 | -0,66% | 415,87K | 26/04 | ||
| Ncci | 152,00 | 160,20 | 151,00 | -6,80 | -4,28% | 242,58K | 25/04 | ||
| NCsoft Corp | 171.200 | 173.500 | 170.400 | -1.300 | -0,75% | 44,86K | 26/04 | ||
| Nedbank Group | 22.264 | 22.264 | 21.514 | +597 | +2,76% | 1,29M | 26/04 | ||
| NEPI Rockcastle | 12.700 | 12.830 | 12.601 | +100 | +0,79% | 1,70M | 26/04 | ||
| Nestle | 127,20 | 127,80 | 126,80 | +0,20 | +0,16% | 127,20K | 26/04 | ||
| Nestle India Ltd | 2.495,00 | 2.582,80 | 2.471,05 | -67,65 | -2,64% | 1,32M | 26/04 | ||
| NetEase | 149,20 | 150,60 | 147,30 | +2,60 | +1,77% | 7,30M | 26/04 | ||
| Netmarble Games | 53.300 | 54.800 | 53.100 | +200 | +0,38% | 91,68K | 26/04 | ||
| New China Life Insurance | 14,76 | 14,88 | 14,32 | +0,44 | +3,07% | 8,83M | 26/04 | ||
| New Oriental Edu | 68,65 | 68,90 | 61,95 | +6,45 | +10,37% | 12,56M | 26/04 | ||
| NH Invest | 12.320 | 12.390 | 11.880 | +410 | +3,44% | 1,32M | 26/04 | ||
| Nien Made Enterprise Co Ltd | 376,50 | 388,00 | 375,00 | +0,50 | +0,13% | 770,38K | 26/04 | ||
| Nio A ADR | 4,490 | 4,540 | 4,390 | +0,360 | +8,72% | 57,57M | 26/04 | ||
| NMDC | 257,65 | 259,45 | 253,25 | +5,35 | +2,12% | 1,44M | 26/04 | ||
| Nongfu Spring | 44,85 | 44,95 | 44,60 | +0,05 | +0,11% | 4,66M | 26/04 | ||
| Northam Platinum Holdings | 12.450,00 | 12.874,00 | 12.205,00 | +38,00 | +0,31% | 1,90M | 26/04 | ||
| Novatek Micro | 603,00 | 614,00 | 598,00 | +6,00 | +1,01% | 3,49M | 26/04 | ||
| NTPC | 357,20 | 361,40 | 355,00 | -2,00 | -0,56% | 10,99M | 26/04 | ||
| Oil&Gas Corp | 282,95 | 286,15 | 282,20 | +1,00 | +0,35% | 11,07M | 26/04 | ||
| Old Mutual | 1.052 | 1.062 | 1.013 | +37 | +3,65% | 13,45M | 26/04 | ||
| OMA B | 189,600 | 190,920 | 181,860 | +5,710 | +3,12% | 542,37K | 26/04 | ||
| One 97 Communications | 377,00 | 382,00 | 375,80 | -2,05 | -0,54% | 1,16M | 26/04 | ||
| Ooredoo QPSC | 9,964 | 10,180 | 9,933 | -0,096 | -0,95% | 836,82K | 25/04 | ||
| OPAP SA | 16,420 | 16,590 | 16,420 | +0,140 | +0,86% | 389,78K | 26/04 | ||
| Operadora de Sites Mexicanos | 18,80 | 18,90 | 18,40 | +0,09 | +0,48% | 696,74K | 25/04 | ||
| Orbia Advance | 29,720 | 31,770 | 29,600 | -2,190 | -6,82% | 2,23M | 26/04 | ||
| Orient Overseas Int | 107,10 | 108,50 | 106,10 | +1,40 | +1,32% | 1,25M | 26/04 | ||
| Orion | 92.100 | 93.200 | 91.400 | -300 | -0,32% | 145,78K | 26/04 | ||
| OTP Bank NyRt | 17.710,0 | 17.795,0 | 17.400,0 | +480,0 | +2,79% | 623,59K | 26/04 | ||
| OUTsurance | 3.988 | 3.994 | 3.901 | +71 | +1,81% | 1,37M | 26/04 | ||
| P Ware H-agility | 303 | 303 | 293 | +5 | +1,68% | 26,55M | 25/04 | ||
| Page Industries | 35.269,95 | 35.837,95 | 35.150,00 | -290,80 | -0,82% | 19,96K | 26/04 | ||
| Parade Tech | 723,00 | 730,00 | 704,00 | 0,00 | 0,00% | 2,88K | 02:00:00 | ||
| PCSC | 275,50 | 277,00 | 273,00 | +1,00 | +0,36% | 791,57K | 26/04 | ||
| PDD Holdings DRC | 129,31 | 130,00 | 124,86 | +3,52 | +2,80% | 9,36M | 26/04 | ||
| Pegasus Hava Tasimaciligi | 974,000 | 981,500 | 957,500 | +10,500 | +1,09% | 2,74M | 26/04 | ||
| Pegatron | 97,00 | 97,90 | 95,10 | +2,30 | +2,43% | 6,21M | 26/04 | ||
| Penoles | 288,66 | 291,99 | 280,22 | +3,18 | +1,12% | 166,95K | 26/04 | ||
| People’s Insurance Group China | 2,64 | 2,66 | 2,61 | +0,03 | +1,15% | 39,95M | 26/04 | ||
| Pepco Group | 19,29 | 19,70 | 18,85 | -0,08 | -0,39% | 1,46M | 26/04 | ||
| Pepkor | 1.751 | 1.752 | 1.706 | +48 | +2,82% | 5,36M | 26/04 | ||
| Persistent Systems | 3.401,90 | 3.519,00 | 3.391,00 | -28,45 | -0,83% | 761,16K | 26/04 | ||
| Petrobras ON | 43,75 | 43,93 | 43,06 | +0,63 | +1,46% | 8,95M | 26/04 | ||
| Petrobras PN | 41,41 | 41,78 | 41,07 | +0,32 | +0,78% | 31,68M | 26/04 | ||
| PetroChina H | 7,54 | 7,63 | 7,43 | +0,18 | +2,45% | 165,15M | 26/04 | ||
| Petronas Chemicals | 6,87 | 6,87 | 6,77 | +0,11 | +1,63% | 1,85M | 26/04 | ||
| Petronas Dagangan | 21,84 | 22,00 | 21,84 | 0,00 | 0,00% | 85,00K | 26/04 | ||
| Petronas Gas | 18,02 | 18,04 | 17,98 | +0,02 | +0,11% | 334,60K | 26/04 | ||
| Petronet LNG | 307,30 | 312,00 | 303,80 | +4,70 | +1,55% | 8,71M | 26/04 | ||
| PGE Polska | 6,07 | 6,22 | 5,99 | +0,11 | +1,78% | 5,96M | 26/04 | ||
| PharmaEssentia | 285,50 | 291,50 | 285,50 | -3,00 | -1,04% | 825,67K | 26/04 | ||
| PI Industries | 3.770,10 | 3.781,00 | 3.740,00 | +14,05 | +0,37% | 166,80K | 26/04 |
Opiniões
Qual sua opinião sobre MSCI EM?
Opinião de Usuários:
ou
O mercado está atualmente fechado, a votação está disponível somente quando o mercado estiver aberto.
Escreva o que você pensa sobre MSCI EM
Tem certeza que deseja excluir esse gráfico?
Apagar Cancelar
Substituir o gráfico anexado por um novo gráfico?
Substituir Cancelar
Diretrizes para Comentários
Anexar um gráfico a um comentário
Confirmar bloqueio
Tem certeza de que deseja bloquear %USER_NAME%?
Ao confirmar o bloqueio, você e %USER_NAME% não poderão ver o que cada um de vocês posta no Investing.com.
%USER_NAME% foi adicionado com êxito à sua Lista de bloqueios
Já que acabou de desbloquear esta pessoa, você deve aguardar 48 horas antes de bloqueá-la novamente.
Denunciar esse comentário
Diga-nos o que achou desse comentário
Comentário denunciado
Obrigado!
Seu comentário foi enviado aos moderadores para revisão