Cadastre-se e crie alertas para ativos, eventos econômicos como também artigos de colaboradores
Cadastre-se grátis Já possui uma conta? Login
1.066,62
-1,64
-0,15%
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
🤯 Perficient disparou 53%. Nossa ProPicks de IA viu essa oportunidade em março Leia mais
MSCI EM (MIEF00000PUS)
Adicionar/Remover de uma Carteira
Adicionar à carteira
- Volume: -
- Abertura: 1.067,82
- Var. Diária: 1.064,27 - 1.067,99
MSCI EM
1.066,62
-1,64
-0,15%
- 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 | 27,30 | 27,80 | 26,35 | +1,00 | +3,80% | 11,43M | 05:08:09 | ||
| ABB India | 7.159,45 | 7.215,00 | 6.805,00 | +271,60 | +3,94% | 14,09K | 06:59:58 | ||
| Aboitiz Equity | 40,000 | 40,550 | 39,500 | +0,400 | +1,01% | 298,90K | 03:55:00 | ||
| Absa | 14.905 | 15.030 | 14.653 | +150 | +1,02% | 2,58M | 11:59:59 | ||
| Abu Dhabi Commercial Bank PJSC | 8,38 | 8,46 | 8,38 | -0,07 | -0,83% | 5,35M | 07/05 | ||
| Abu Dhabi Islamic Bank PJSC | 11,780 | 11,860 | 11,620 | +0,120 | +1,03% | 2,69M | 03/05 | ||
| Accton | 458,50 | 464,50 | 446,00 | +16,00 | +3,62% | 3,75M | 06/05 | ||
| Acer | 47,50 | 47,50 | 46,10 | +2,00 | +4,40% | 49,78M | 06/05 | ||
| ACL | 356,50 | 357,50 | 351,50 | +-0,50 | +-0,14% | 648,87K | 02:00:00 | ||
| ACWA Power | 438,80 | 440,00 | 399,80 | +38,80 | +9,70% | 2,00M | 09:15:59 | ||
| Adani Enterprises | 2.862,00 | 2.890,90 | 2.820,00 | +26,05 | +0,92% | 950,81K | 06:59:59 | ||
| Adani Green Energy | 1.791,00 | 1.798,95 | 1.725,10 | +65,90 | +3,82% | 25,43K | 06:59:41 | ||
| Adani Ports & SEZ | 1.276,80 | 1.293,70 | 1.269,05 | -10,85 | -0,84% | 1,63M | 06:59:58 | ||
| Adani Power | 584,20 | 587,50 | 572,40 | +3,65 | +0,63% | 2,20M | 06:59:58 | ||
| Adaro Energy | 2.870 | 2.870 | 2.810 | +60 | +2,14% | 43,53M | 06:14:23 | ||
| Adv petrochemicals | 41,25 | 41,45 | 40,45 | -0,05 | -0,12% | 593,05K | 09:15:08 | ||
| Advanced Info | 206,00 | 209,00 | 205,00 | -3,00 | -1,44% | 8,74M | 06:36:00 | ||
| Agricultural Bank Of China | 3,55 | 3,59 | 3,51 | +0,03 | +0,85% | 137,66M | 05:08:09 | ||
| Air China Ltd | 3,89 | 3,97 | 3,86 | -0,05 | -1,27% | 18,81M | 05:08:09 | ||
| Airports of Thailand | 65,25 | 65,75 | 65,00 | -0,50 | -0,76% | 16,78M | 06:36:00 | ||
| Airtac | 1.100,00 | 1.105,00 | 1.085,00 | +5,00 | +0,46% | 746,03K | 07/05 | ||
| Akbank TAS | 60,00 | 62,30 | 59,00 | -1,60 | -2,60% | 93,63M | 12:09:54 | ||
| Akeso | 50,25 | 50,85 | 48,05 | +2,20 | +4,58% | 10,21M | 05:08:09 | ||
| Al ELM Information Security | 922,00 | 927,00 | 903,00 | +14,00 | +1,54% | 88,38K | 09:15:56 | ||
| Al jazira bank | 16,28 | 16,30 | 16,14 | +0,02 | +0,12% | 1,92M | 09:15:48 | ||
| Al-rajhi bank | 80,30 | 80,70 | 80,00 | -0,50 | -0,62% | 3,73M | 09:15:09 | ||
| Alchip Tech | 3.145,00 | 3.270,00 | 3.130,00 | -5,00 | -0,16% | 2,78M | 03/05 | ||
| Aldar Properties | 5,890 | 5,970 | 5,700 | +0,160 | +2,79% | 23,77M | 06/05 | ||
| Alfa A | 12,800 | 12,890 | 12,560 | -0,140 | -1,09% | 5,97M | 16:59:59 | ||
| Alibaba | 76,15 | 78,45 | 75,55 | -1,90 | -2,43% | 54,00M | 05:08:09 | ||
| Alibaba Health Information Tech | 3,06 | 3,10 | 2,98 | +0,01 | +0,33% | 58,94M | 05:08:09 | ||
| Alinma | 32,20 | 32,75 | 31,90 | -0,45 | -1,38% | 4,41M | 09:15:37 | ||
| Allegro | 36,41 | 36,72 | 36,10 | +0,21 | +0,57% | 3,53M | 12:02:29 | ||
| Almarai co. | 56,40 | 56,60 | 55,90 | 0,00 | 0,00% | 871,62K | 09:15:53 | ||
| Alpha Bank | 1,621 | 1,628 | 1,611 | +0,034 | +2,14% | 7,55M | 11:19:47 | ||
| Aluminum Corp of China | 5,400 | 5,540 | 5,370 | -0,130 | -2,35% | 31,70M | 05:08:09 | ||
| Ambev ON | 12,17 | 12,44 | 11,91 | -0,43 | -3,41% | 50,55M | 17:07:52 | ||
| Ambuja Cements | 592,80 | 601,00 | 588,00 | -1,15 | -0,19% | 2,53M | 06:59:56 | ||
| America Movil M | 16,660 | 16,710 | 16,400 | +0,050 | +0,30% | 104,84M | 16:59:58 | ||
| Americana Restaurants | 3,28 | 3,36 | 3,28 | -0,05 | -1,50% | 8,33M | 02/05 | ||
| Amman Mineral Internasional Tbk PT | 9.500,00 | 9.825,00 | 9.475,00 | -275,00 | -2,81% | 31,55M | 06:14:48 | ||
| AMMB | 4,19 | 4,24 | 4,16 | -0,03 | -0,71% | 4,65M | 05:57:53 | ||
| Amorepacific | 164.700 | 167.500 | 163.300 | -2.400 | -1,44% | 187,81K | 03:48:50 | ||
| Aneka Tambang Persero | 1.535 | 1.575 | 1.480 | +30 | +1,99% | 109,11M | 06:14:33 | ||
| Anglo American Platinum | 69.500 | 70.182 | 68.141 | -372 | -0,53% | 204,38K | 11:59:59 | ||
| AngloGold Ashanti ADR | 43.920 | 44.062 | 42.542 | +782 | +1,81% | 1,10M | 11:59:59 | ||
| Anhui Conch Cement | 18,52 | 18,92 | 18,32 | -0,18 | -0,96% | 7,32M | 05:08:09 | ||
| Anhui Gujing Distillery | 129,91 | 130,46 | 129,16 | +1,12 | +0,87% | 140,93K | 03:57:00 | ||
| ANTA Sports Products | 91,55 | 94,90 | 91,40 | -2,40 | -2,55% | 6,85M | 05:08:09 | ||
| APL Apollo Tubes Ltd | 1.578,35 | 1.590,65 | 1.538,15 | +33,70 | +2,18% | 15,94K | 06:59:45 | ||
| Apollo Hospitals | 5.857,00 | 5.910,00 | 5.812,65 | -43,25 | -0,73% | 511,55K | 06:59:59 | ||
| Arab bank | 29,80 | 29,90 | 29,35 | -0,05 | -0,17% | 828,29K | 09:10:26 | ||
| Arabian Internet and Communications | 331,40 | 332,20 | 327,00 | +5,40 | +1,66% | 111,01K | 09:14:21 | ||
| Arca Continental | 167,72 | 169,47 | 163,74 | +1,81 | +1,09% | 1,05M | 16:59:58 | ||
| ASE Industrial | 148,00 | 148,50 | 145,50 | +3,50 | +2,42% | 10,25M | 03/05 | ||
| Aselsan | 62,40 | 62,85 | 61,65 | +0,10 | +0,16% | 40,60M | 12:09:59 | ||
| Ashok Leyland | 198,75 | 199,65 | 192,65 | +4,65 | +2,40% | 12,21M | 07:00:02 | ||
| Asia Cement Corp | 44,50 | 44,50 | 43,85 | +0,55 | +1,25% | 10,74M | 06/05 | ||
| Asian Paints | 2.848,35 | 2.905,00 | 2.821,00 | -64,65 | -2,22% | 1,65M | 06:59:59 | ||
| Aspen Pharmacare Holdings | 22.876 | 22.940 | 22.080 | +17 | +0,07% | 1,57M | 11:59:59 | ||
| Assaí ON | 13,52 | 13,62 | 13,39 | -0,03 | -0,22% | 4,94M | 17:07:00 | ||
| Asset World | 4,32 | 4,38 | 4,28 | -0,04 | -0,92% | 39,38M | 06:36:00 | ||
| Astra International | 5.125 | 5.150 | 5.000 | +75 | +1,49% | 86,74M | 06:13:40 | ||
| Astral Ltd | 2.096,50 | 2.128,00 | 2.050,35 | +27,90 | +1,35% | 614,35K | 06:59:58 | ||
| Asur B | 579,19 | 582,29 | 565,33 | +13,01 | +2,30% | 260,66K | 17:00:00 | ||
| Asustek | 460,00 | 466,00 | 451,50 | +11,50 | +2,56% | 7,67M | 07/05 | ||
| AU Small Finance Bank | 622,60 | 634,40 | 620,20 | -7,30 | -1,16% | 364,10K | 06:59:09 | ||
| AUO | 17,85 | 18,15 | 17,70 | -0,40 | -2,19% | 24,99M | 07/05 | ||
| Aurobindo Pharma | 1.131,20 | 1.145,80 | 1.110,30 | +6,85 | +0,61% | 1,13M | 06:59:59 | ||
| Autohome ADR | 28,46 | 28,47 | 26,72 | +1,45 | +5,37% | 512,55K | 16:59:59 | ||
| Avenue Supermarts | 4.805,00 | 4.863,80 | 4.670,00 | +144,55 | +3,10% | 829,16K | 06:59:53 | ||
| AviChina | 3,52 | 3,54 | 3,45 | +0,02 | +0,57% | 12,44M | 05:08:09 | ||
| Axiata | 2,89 | 2,94 | 2,86 | -0,02 | -0,69% | 7,00M | 05:50:20 | ||
| Axis Bank | 1.132,00 | 1.135,45 | 1.118,25 | +4,30 | +0,38% | 8,18M | 06:59:58 | ||
| Ayala | 584,50 | 589,50 | 582,00 | -0,50 | -0,09% | 529,73K | 03:58:00 | ||
| Ayala Land | 27,800 | 27,800 | 26,550 | +1,300 | +4,91% | 11,93M | 03:57:00 | ||
| B3 ON | 11,67 | 11,71 | 11,47 | +0,09 | +0,78% | 31,07M | 17:07:58 | ||
| Baidu | 106,90 | 109,30 | 106,10 | -1,40 | -1,29% | 6,42M | 05:08:09 | ||
| Bajaj Auto | 8.751,00 | 8.785,35 | 8.592,80 | +73,10 | +0,84% | 451,53K | 06:59:59 | ||
| Bajaj Finance | 6.805,90 | 6.879,55 | 6.785,00 | -66,65 | -0,97% | 725,78K | 06:59:59 | ||
| Bajaj Finserv Limited | 1.601,55 | 1.620,00 | 1.598,75 | -13,60 | -0,84% | 802,15K | 06:59:58 | ||
| Bajaj Holdings | 8.365,00 | 8.393,60 | 8.186,20 | +85,45 | +1,03% | 32,64K | 07:00:02 | ||
| Balkrishna Industries Ltd | 2.468,05 | 2.479,00 | 2.417,55 | +24,05 | +0,98% | 281,62K | 06:59:50 | ||
| Banco De Chile (SN) | 105,38 | 106,18 | 105,01 | -0,61 | -0,58% | 26,43M | 03/05 | ||
| Banco de Credito e Inversiones | 27.050,00 | 28.499,00 | 27.050,00 | -650,00 | -2,35% | 89,08K | 06/05 | ||
| Banco Del Bajio | 63,220 | 63,680 | 62,340 | -2,470 | -3,78% | 1,25M | 16:59:59 | ||
| Banco do Brasil ON | 28,38 | 28,52 | 28,01 | +0,09 | +0,32% | 13,91M | 17:07:47 | ||
| BanColombia | 34.500,0 | 34.800,0 | 33.960,0 | +700,0 | +2,07% | 113,69K | 02/05 | ||
| Bancolombia Pf | 33.200,0 | 33.240,0 | 32.640,0 | +560,0 | +1,72% | 506,72K | 03/05 | ||
| Bandhan Bank | 181,50 | 181,90 | 179,05 | +0,40 | +0,22% | 390,21K | 06:59:45 | ||
| Bangkok Dusit Medical | 29,00 | 29,50 | 29,00 | -0,25 | -0,85% | 38,05M | 06:36:00 | ||
| Bangkok Expressway Metro | 8,15 | 8,30 | 8,15 | -0,15 | -1,81% | 29,34M | 06:36:00 | ||
| Bank albilad | 35,95 | 36,35 | 35,80 | -0,30 | -0,83% | 1,44M | 09:14:50 | ||
| Bank Central Asia | 9.375 | 9.700 | 9.375 | -325 | -3,35% | 112,81M | 06:11:59 | ||
| Bank Mandiri Persero | 6.275 | 6.450 | 6.250 | 0 | 0,00% | 117,07M | 06:14:50 | ||
| Bank Negar | 4.670 | 4.770 | 4.620 | -30 | -0,64% | 58,55M | 06:14:35 | ||
| Bank of Baroda Ltd | 262,60 | 266,20 | 258,10 | +3,55 | +1,37% | 31,40M | 06:59:59 | ||
| Bank of China H | 3,580 | 3,600 | 3,570 | +0,010 | +0,28% | 322,84M | 05:08:09 | ||
| Bank of Communications | 5,710 | 5,770 | 5,650 | +0,060 | +1,06% | 31,27M | 05:08:09 | ||
| Bank of the Philippine Islands | 124,40 | 126,00 | 122,00 | -0,60 | -0,48% | 1,11M | 03:57:00 | ||
| Bank Pekao S.A. | 172,00 | 172,65 | 168,95 | +0,20 | +0,12% | 415,88K | 12:04:31 | ||
| Bank Rakyat Persero | 4.680 | 4.740 | 4.570 | +10 | +0,21% | 572,28M | 06:14:33 | ||
| Banque sa france | 36,45 | 36,65 | 36,20 | +0,05 | +0,14% | 1,03M | 09:15:02 | ||
| Barito Pacific | 980 | 995 | 960 | 0 | 0,00% | 60,59M | 06:10:16 | ||
| Barwa real est | 2,999 | 2,999 | 2,873 | +0,097 | +3,34% | 11,63M | 07:13:14 | ||
| BB Seguridade ON | 32,62 | 32,86 | 32,40 | -0,18 | -0,55% | 4,29M | 17:07:42 | ||
| BDO Unibank | 146,20 | 148,70 | 145,70 | -2,10 | -1,42% | 2,05M | 03:57:00 | ||
| Beigene | 94,80 | 98,90 | 93,90 | -2,70 | -2,77% | 1,22M | 05:08:09 | ||
| Beijing Enterprises Holdings | 26,10 | 26,85 | 26,05 | -0,20 | -0,76% | 2,67M | 05:08:09 | ||
| Beijing Enterprises Water | 2,12 | 2,19 | 2,11 | -0,07 | -3,20% | 16,96M | 05:08:09 | ||
| Berger Paints (I) | 501,95 | 514,30 | 500,00 | -10,95 | -2,13% | 1,16M | 06:59:58 | ||
| Bharat Elec. | 286,55 | 290,65 | 278,65 | +6,30 | +2,25% | 30,46M | 06:59:59 | ||
| Bharat Electronics | 231,70 | 232,65 | 224,60 | +4,30 | +1,89% | 18,94M | 06:59:59 | ||
| Bharat Forge | 1.433,35 | 1.474,40 | 1.209,15 | +193,40 | +15,60% | 12,38M | 06:59:59 | ||
| Bharat Pet. | 621,95 | 624,30 | 603,45 | +17,65 | +2,92% | 6,97M | 06:59:59 | ||
| Bharti Airtel | 1.286,15 | 1.299,40 | 1.274,70 | 0,00 | 0,00% | 2,68M | 06:59:57 | ||
| Bid Corp | 43.790 | 43.949 | 43.328 | +395 | +0,91% | 524,41K | 11:59:59 | ||
| Bidvest Group Ltd | 25.567 | 25.600 | 25.200 | +222 | +0,88% | 1,05M | 11:59:59 | ||
| Bilibili | 108,40 | 111,80 | 106,80 | -0,70 | -0,64% | 4,50M | 05:08:09 | ||
| BIM Magazalar | 420,00 | 424,50 | 413,50 | +1,00 | +0,24% | 3,20M | 12:09:28 | ||
| Bimbo | 70,950 | 72,060 | 70,310 | -0,410 | -0,58% | 2,37M | 16:59:59 | ||
| Boc Aviation | 61,50 | 62,80 | 61,45 | -0,50 | -0,81% | 276,63K | 05:08:09 | ||
| Bosideng Int Holdings | 4,620 | 4,750 | 4,580 | -0,040 | -0,86% | 40,06M | 05:08:09 | ||
| Boubyan Bank | 591 | 591 | 587 | +3 | +0,51% | 813,77K | 07/05 | ||
| Bradesco ON | 12,28 | 12,36 | 12,20 | -0,08 | -0,65% | 6,62M | 18:42:30 | ||
| Bradesco PN | 13,80 | 13,84 | 13,56 | +0,03 | +0,22% | 23,11M | 18:25:22 | ||
| Brilliance China Automotive | 6,51 | 6,68 | 6,38 | +0,10 | +1,56% | 36,53M | 05:08:09 | ||
| Britannia Industries | 5.221,70 | 5.248,45 | 5.123,85 | +47,85 | +0,92% | 323,34K | 06:59:55 | ||
| BTG Pactual Unit | 34,61 | 35,12 | 34,37 | -0,71 | -2,01% | 6,83M | 17:07:36 | ||
| BTS | 6,05 | 6,15 | 6,00 | -0,10 | -1,63% | 40,98M | 06:36:00 | ||
| Budimex | 728,50 | 737,00 | 705,50 | -2,00 | -0,27% | 40,29K | 12:03:31 | ||
| Buenaventura Mining ADR | 17,160 | 17,210 | 16,950 | -0,060 | -0,35% | 396,17K | 16:59:59 | ||
| Bumrungrad Hospital | 250,00 | 254,00 | 250,00 | -2,00 | -0,79% | 1,77M | 06:36:00 | ||
| Bupa arabia | 278,20 | 284,60 | 275,00 | -0,80 | -0,29% | 216,71K | 09:15:43 | ||
| BYD Co. | 223,00 | 228,00 | 222,60 | -4,40 | -1,93% | 4,05M | 05:08:09 | ||
| BYD Electronic Int | 29,30 | 30,95 | 28,80 | -0,40 | -1,35% | 23,12M | 05:08:09 | ||
| C&D Intl Investment | 17,62 | 17,70 | 16,80 | +0,04 | +0,23% | 7,45M | 05:08:09 | ||
| Caixa Seguridade ON | 16,60 | 16,75 | 16,31 | +0,16 | +0,97% | 3,16M | 17:06:00 | ||
| Capitec Bank | 228.000 | 230.475 | 225.639 | -2.517 | -1,09% | 294,50K | 11:59:59 | ||
| Carrefour ON | 11,90 | 11,90 | 11,44 | +0,25 | +2,15% | 10,74M | 17:07:34 | ||
| Catcher Tech | 221,00 | 224,00 | 220,50 | 0,50 | 0,23% | 2,09M | 02:00:00 | ||
| Cathay Holdings | 50,90 | 51,10 | 50,70 | -0,00 | 0,00% | 14,78M | 02:00:00 | ||
| CCR ON | 12,73 | 12,84 | 12,62 | -0,12 | -0,93% | 7,94M | 17:07:35 | ||
| CD PROJEKT | 131,80 | 134,85 | 127,60 | +3,30 | +2,57% | 901,84K | 12:04:44 | ||
| CDIBH | 13,85 | 14,00 | 13,70 | +0,20 | +1,47% | 40,02M | 07/05 | ||
| CelcomDigi Bhd | 4,13 | 4,15 | 4,10 | +0,03 | +0,73% | 2,72M | 05:51:32 | ||
| Celltrion | 194.600 | 196.300 | 193.500 | +200 | +0,10% | 458,39K | 03:49:52 | ||
| Celltrion Pharm | 100.100 | 100.400 | 98.800 | +900 | +0,91% | 112,03K | 03:46:37 | ||
| Cemex | 13,110 | 13,270 | 12,980 | -0,090 | -0,68% | 71,84M | 17:00:05 | ||
| Cemig PN | 10,40 | 10,45 | 10,22 | +0,08 | +0,78% | 10,76M | 17:07:59 | ||
| Cencosud | 1.680,10 | 1.695,30 | 1.648,00 | +5,80 | +0,35% | 1,45M | 06/05 | ||
| Central Pattana | 62,50 | 63,25 | 62,50 | -0,50 | -0,79% | 8,32M | 06:36:00 | ||
| Central Retail | 32,25 | 32,50 | 31,75 | 0,00 | 0,00% | 12,86M | 06:36:00 | ||
| CEZ as | 891,50 | 891,50 | 873,00 | +18,50 | +2,12% | 162,58K | 07/05 | ||
| CG Power and Industrial Solutions | 581,95 | 583,95 | 559,05 | +11,30 | +1,98% | 5,16M | 06:59:55 | ||
| CGN Power Co Ltd | 2,680 | 2,700 | 2,610 | +0,070 | +2,68% | 92,47M | 05:08:09 | ||
| Chailease | 152,00 | 158,50 | 151,50 | -16,00 | -9,52% | 45,42M | 02:00:00 | ||
| Chang Hwa Bank | 18,50 | 18,55 | 18,40 | -0,10 | -0,54% | 15,98M | 02:00:00 | ||
| Charoen Pokphand | 20,20 | 20,40 | 20,20 | -0,10 | -0,49% | 17,00M | 06:36:00 | ||
| Charoen Pokphand Indonesia | 5.300 | 5.325 | 5.250 | 0 | 0,00% | 7,15M | 06:13:01 | ||
| Cheng Shin Rubber | 46,90 | 47,40 | 46,90 | -0,00 | 0,00% | 3,55M | 03/05 | ||
| China Airlines | 21,65 | 21,65 | 21,25 | +0,15 | +0,70% | 32,93M | 02:00:00 | ||
| China Cinda Asset Management | 0,710 | 0,730 | 0,700 | -0,020 | -2,74% | 80,52M | 05:08:09 | ||
| China Citic Bank | 4,59 | 4,68 | 4,57 | -0,01 | -0,22% | 41,47M | 05:08:09 | ||
| China Coal | 8,56 | 8,75 | 8,13 | +0,40 | +4,90% | 47,83M | 05:08:09 | ||
| China Communications Services | 3,65 | 3,74 | 3,64 | -0,07 | -1,88% | 6,80M | 05:08:09 | ||
| China Construction Bank | 5,200 | 5,290 | 5,200 | -0,040 | -0,76% | 381,84M | 05:08:09 | ||
| China Everbright Bank | 2,41 | 2,46 | 2,40 | -0,02 | -0,82% | 12,56M | 05:08:09 | ||
| China Feihe | 4,25 | 4,44 | 4,20 | -0,14 | -3,19% | 24,16M | 05:08:09 | ||
| China Galaxy Securities | 4,11 | 4,29 | 4,08 | -0,15 | -3,52% | 42,01M | 05:08:09 | ||
| China Gas | 7,46 | 7,63 | 7,40 | -0,10 | -1,32% | 5,37M | 05:08:09 | ||
| China Hongqiao | 11,12 | 11,44 | 11,00 | -0,32 | -2,80% | 38,51M | 05:08:09 | ||
| China International Capital Corp Lt | 9,55 | 10,00 | 9,54 | -0,41 | -4,12% | 17,35M | 05:08:09 | ||
| China Life Insurance | 10,92 | 11,32 | 10,86 | -0,28 | -2,50% | 39,08M | 05:08:09 | ||
| China Literature | 29,20 | 30,05 | 28,50 | -0,40 | -1,35% | 5,58M | 05:08:09 | ||
| China Longyuan Power | 5,82 | 6,02 | 5,79 | -0,16 | -2,68% | 36,19M | 05:08:09 | ||
| China Medical System | 7,32 | 7,51 | 7,27 | -0,13 | -1,74% | 6,64M | 05:08:09 | ||
| China Mengniu Dairy Co. | 16,54 | 17,22 | 16,42 | -0,60 | -3,50% | 27,81M | 05:08:09 | ||
| China Mer | 10,64 | 10,80 | 10,58 | -0,10 | -0,93% | 3,21M | 05:08:09 | ||
| China Merchants Bank H | 35,55 | 36,70 | 35,45 | -0,75 | -2,07% | 17,60M | 05:08:09 | ||
| China Minsheng Banking | 2,84 | 2,87 | 2,84 | -0,01 | -0,35% | 11,71M | 05:08:09 | ||
| China National Building | 2,91 | 3,05 | 2,90 | -0,06 | -2,02% | 34,77M | 05:08:09 | ||
| China Oilfield Services | 8,47 | 8,68 | 8,30 | +0,16 | +1,93% | 13,55M | 05:08:09 | ||
| China Overseas | 14,56 | 15,12 | 14,52 | -0,40 | -2,67% | 19,24M | 05:08:09 | ||
| China Overseas Property Holdings | 4,91 | 5,24 | 4,84 | -0,33 | -6,30% | 16,86M | 05:08:09 | ||
| China Pacific Insurance | 17,90 | 18,70 | 17,82 | -0,52 | -2,82% | 19,28M | 05:08:09 | ||
| China Petrol & Chemical H | 4,83 | 4,92 | 4,81 | +0,02 | +0,42% | 107,01M | 05:08:09 | ||
| China Power Int Develop | 3,220 | 3,290 | 3,210 | -0,010 | -0,31% | 30,12M | 05:08:09 | ||
| China Railway Group | 3,90 | 4,00 | 3,90 | -0,08 | -2,01% | 22,38M | 05:08:09 | ||
| China Res. Land | 29,15 | 30,85 | 29,05 | -1,60 | -5,20% | 18,19M | 05:08:09 | ||
| China Resources Beer Holdings | 36,80 | 38,35 | 36,55 | -1,10 | -2,90% | 10,33M | 05:08:09 | ||
| China Resources Gas | 26,00 | 26,70 | 25,75 | -0,20 | -0,76% | 3,09M | 05:08:09 | ||
| China Resources Mixc | 28,30 | 29,50 | 28,10 | -1,10 | -3,74% | 6,22M | 05:08:09 | ||
| China Resources Pharma | 5,29 | 5,41 | 5,23 | -0,03 | -0,56% | 11,08M | 05:08:09 | ||
| China Resources Power | 19,46 | 19,78 | 19,38 | +0,18 | +0,93% | 12,73M | 05:08:09 | ||
| China Ruyi Holdings | 2,00 | 2,09 | 1,98 | +0,02 | +1,01% | 55,37M | 05:08:09 | ||
| China Shenhua Energy H | 34,450 | 34,800 | 33,700 | +0,550 | +1,62% | 19,63M | 05:08:09 | ||
| China State Construction Int | 8,60 | 8,74 | 8,57 | -0,04 | -0,46% | 2,93M | 05:08:09 | ||
| China Steel | 25,10 | 25,15 | 24,85 | +0,15 | +0,60% | 15,82M | 06/05 | ||
| China Taiping Insurance | 7,57 | 7,91 | 7,56 | -0,19 | -2,45% | 6,31M | 05:08:09 | ||
| China Tourism Group Duty Free | 64,75 | 68,05 | 64,45 | -3,40 | -4,99% | 2,17M | 05:08:09 | ||
| China Tower | 0,930 | 0,950 | 0,930 | -0,020 | -2,11% | 135,10M | 05:08:09 | ||
| China Vanke Co | 4,47 | 4,83 | 4,45 | -0,33 | -6,88% | 87,59M | 05:08:09 | ||
| Cholamandalam Inv. and Finance | 1.265,20 | 1.306,65 | 1.258,60 | -41,15 | -3,15% | 2,13M | 06:59:56 | ||
| Chow Tai Fook Jewellery Group | 10,30 | 10,64 | 10,26 | -0,20 | -1,90% | 8,65M | 05:08:09 | ||
| CHT | 124,00 | 125,00 | 124,00 | 0,00 | 0,00% | 7,15M | 03/05 | ||
| CIMB Group | 6,74 | 6,85 | 6,69 | -0,07 | -1,03% | 22,70M | 05:58:13 | ||
| Cipla | 1.385,90 | 1.398,15 | 1.375,05 | -1,30 | -0,09% | 1,50M | 06:59:58 | ||
| CITIC Pacific | 7,58 | 7,77 | 7,58 | -0,15 | -1,94% | 14,59M | 05:08:09 | ||
| CITIC Securities | 12,30 | 12,82 | 12,20 | -0,50 | -3,91% | 15,28M | 05:08:09 | ||
| CJ Cheiljedang | 340.000 | 345.500 | 338.000 | +2.500 | +0,74% | 25,32K | 03:45:18 | ||
| Clicks | 30.400 | 30.530 | 29.558 | +644 | +2,16% | 849,71K | 11:59:59 | ||
| CMOC | 7,62 | 7,79 | 7,46 | +0,01 | +0,13% | 29,79M | 05:08:09 | ||
| Coal India | 464,60 | 471,40 | 455,10 | +8,60 | +1,89% | 16,97M | 06:59:59 | ||
| Coca Cola Femsa L | 168,30 | 169,40 | 167,01 | +0,13 | +0,08% | 417,58K | 16:59:59 | ||
| Coca Cola Icecek | 724,50 | 729,50 | 712,50 | +10,00 | +1,40% | 415,07K | 12:08:25 | ||
| Colgate-Palmolive India | 2.835,00 | 2.865,40 | 2.801,15 | -27,60 | -0,96% | 529,88K | 06:59:59 | ||
| Com intl bk | 73,11 | 77,00 | 72,75 | -3,86 | -5,01% | 5,46M | 08:16:59 | ||
| Compal | 35,10 | 35,85 | 35,05 | +0,05 | +0,14% | 12,01M | 03/05 | ||
| Container Corp India | 1.015,10 | 1.032,00 | 1.000,50 | +12,75 | +1,27% | 1,36M | 06:59:59 | ||
| COPEL PNB | 9,54 | 9,67 | 9,45 | -0,02 | -0,21% | 13,54M | 17:07:53 | ||
| Cosan ON | 14,76 | 14,78 | 14,48 | +0,10 | +0,68% | 6,56M | 17:07:58 | ||
| COSCO Shipping Energy | 9,82 | 10,12 | 9,71 | +0,08 | +0,82% | 8,11M | 05:08:09 | ||
| COSCO Shipping H | 10,68 | 10,72 | 10,46 | +0,08 | +0,75% | 33,70M | 05:08:09 | ||
| COSCO Shipping Ports HK | 5,05 | 5,10 | 4,98 | 0,00 | 0,00% | 13,37M | 05:08:09 | ||
| Cosmoam&T | 147.800 | 149.300 | 146.500 | -2.200 | -1,47% | 81,71K | 03:49:30 | ||
| Country Garden Holdings | 0,48 | 0,50 | 0,47 | 0,00 | 0,00% | 0 | 28/03 | ||
| Country Garden Services | 5,48 | 5,84 | 5,45 | -0,33 | -5,68% | 19,70M | 05:08:09 | ||
| Coway | 60.000 | 60.000 | 58.800 | +700 | +1,18% | 86,90K | 03:43:44 | ||
| CP All PCL | 57,50 | 58,50 | 57,50 | -0,75 | -1,29% | 25,61M | 06:36:00 | ||
| CP Axtra PCL | 32,50 | 33,25 | 32,50 | -0,25 | -0,76% | 3,97M | 06:36:00 | ||
| CPFL ON | 33,22 | 33,22 | 32,68 | +0,32 | +0,97% | 1,11M | 17:07:35 | ||
| Credicorp | 176,17 | 176,17 | 168,16 | +6,39 | +3,76% | 174,70K | 17:00:00 | ||
| CRRC Corp | 4,37 | 4,44 | 4,34 | -0,02 | -0,46% | 28,80M | 05:08:09 | ||
| CSN ON | 14,06 | 14,06 | 13,74 | +0,03 | +0,21% | 5,85M | 18:25:05 | ||
| CSPC Pharma | 6,65 | 6,84 | 6,62 | -0,01 | -0,15% | 43,15M | 05:08:09 | ||
| CTBC | 36,00 | 36,45 | 35,65 | -0,10 | -0,28% | 87,74M | 07/05 | ||
| Cummins India Ltd | 3.430,50 | 3.466,00 | 3.350,00 | +58,20 | +1,73% | 353,51K | 06:59:56 | ||
| Dabur India | 554,95 | 561,95 | 554,10 | -3,50 | -0,63% | 4,08M | 06:59:59 | ||
| Dallah Healthcare | 168,00 | 168,00 | 160,80 | +7,00 | +4,35% | 204,65K | 09:12:55 | ||
| Dar al arkan | 12,96 | 13,08 | 12,94 | +0,02 | +0,15% | 3,97M | 09:15:57 | ||
| DB Insurance | 97.200 | 97.700 | 95.600 | +2.000 | +2,10% | 106,40K | 03:40:00 | ||
| Db islamic bk | 5,630 | 5,670 | 5,630 | 0,000 | 0,00% | 2,26M | 06/05 | ||
| Delta Electronics | 326,00 | 326,50 | 320,00 | -1,50 | -0,46% | 6,60M | 07/05 | ||
| Delta Electronics Thailand | 73,25 | 73,75 | 72,50 | +0,25 | +0,34% | 11,03M | 06:36:00 | ||
| Dino Polska | 399,30 | 403,90 | 396,60 | +2,90 | +0,73% | 446,44K | 12:02:22 | ||
| Discovery Holdings | 11.776 | 11.927 | 11.600 | +76 | +0,65% | 1,51M | 11:59:59 | ||
| Divis Laboratories | 3.935,00 | 3.951,40 | 3.873,15 | +23,60 | +0,60% | 308,11K | 06:59:59 | ||
| DLF | 850,80 | 864,70 | 846,50 | -5,10 | -0,60% | 5,42M | 06:59:58 | ||
| Dongfeng Motor Group | 2,84 | 2,93 | 2,83 | -0,09 | -3,07% | 23,13M | 05:08:09 | ||
| Doosan Bobcat Inc | 53.100 | 53.300 | 52.400 | +400 | +0,76% | 154,01K | 03:19:58 | ||
| Doosan Heavy Ind. & Const. | 17.350 | 17.350 | 16.970 | +270 | +1,58% | 4,17M | 03:49:37 | ||
| Dr Reddy’s Laboratories | 6.053,00 | 6.114,95 | 5.952,70 | -204,60 | -3,27% | 988,03K | 06:59:59 | ||
| Dr Sulaiman | 316,80 | 321,00 | 313,00 | +1,60 | +0,51% | 259,37K | 09:14:47 | ||
| Dukhan Bank QPSC | 3,88 | 3,88 | 3,86 | 0,00 | 0,03% | 14,51M | 07:13:51 | ||
| E Ink | 217,50 | 222,00 | 216,00 | +1,50 | +0,69% | 5,32K | 03/05 | ||
| E.S.F.H | 28,20 | 28,20 | 27,95 | +0,60 | +2,17% | 23,95M | 07/05 | ||
| East Buy Holding | 16,64 | 17,40 | 16,60 | -0,56 | -3,26% | 6,41M | 05:08:09 | ||
| Eastern co | 23,56 | 24,88 | 23,51 | -1,09 | -4,42% | 1,11M | 08:16:59 | ||
| Eclat Textile | 490,50 | 493,00 | 487,00 | 0,00 | 0,00% | 992,39K | 07/05 | ||
| Ecopro | 101.100 | 101.200 | 99.200 | +600 | +0,60% | 1,03M | 03:49:54 | ||
| EcoPro BM | 223.000 | 224.000 | 219.000 | 0 | 0,00% | 385,29K | 03:49:30 | ||
| EcoPro Materials | 106.700,00 | 108.100,00 | 103.900,00 | -1.600,00 | -1,48% | 249,25K | 03:49:39 | ||
| EFG Eurobank Ergasias | 2,0300 | 2,0500 | 2,0200 | +0,0100 | +0,50% | 12,34M | 11:19:09 | ||
| EFG Hermes Holdings | 14,72 | 15,99 | 14,72 | -1,17 | -7,36% | 10,49M | 08:16:59 | ||
| Eicher Motors | 4.600,05 | 4.634,00 | 4.560,95 | -22,35 | -0,48% | 613,15K | 06:59:55 | ||
| Eletrobras ON | 39,59 | 39,93 | 39,11 | +0,19 | +0,48% | 4,41M | 17:07:37 | ||
| Eletrobras PNA | 43,89 | 44,16 | 43,19 | +0,42 | +0,97% | 1,30M | 17:07:35 | ||
| Emaar properti | 7,800 | 7,950 | 7,800 | -0,100 | -1,27% | 5,96M | 03/05 | ||
| EMC Taiwan | 180,50 | 184,50 | 178,50 | +0,50 | +0,28% | 22,36M | 06/05 | ||
| eMemory Tech | 2.260,00 | 2.270,00 | 2.130,00 | +10,00 | +0,44% | 0,85K | 07/05 | ||
| Emirates nbd | 16,800 | 17,050 | 16,800 | -0,100 | -0,59% | 1,02M | 02/05 | ||
| Emirates Telec | 16,16 | 16,40 | 16,12 | +-0,02 | +-0,12% | 2,21M | 07/05 | ||
| Empresas CMPC | 1.852,10 | 1.918,00 | 1.851,00 | -47,90 | -2,52% | 937,98K | 06/05 | ||
| Empresas Copec | 6.750,00 | 6.868,00 | 6.750,00 | -50,00 | -0,74% | 313,22K | 06/05 | ||
| ENEL Americas | 89,30 | 91,99 | 89,30 | -0,70 | -0,78% | 55,50M | 02/05 | ||
| Enel Chile | 55,66 | 56,39 | 55,50 | +0,23 | +0,41% | 36,11M | 07/05 | ||
| Energisa Unit | 46,75 | 47,28 | 46,10 | -0,46 | -0,97% | 11,24M | 17:07:52 | ||
| Energy Absolute | 31,00 | 31,50 | 30,75 | -0,25 | -0,80% | 7,54M | 06:36:00 | ||
| Eneva ON | 12,54 | 12,74 | 12,50 | -0,18 | -1,42% | 4,04M | 17:07:40 | ||
| Engie Brasil ON | 43,60 | 43,60 | 41,64 | +1,87 | +4,48% | 3,96M | 17:07:43 | ||
| ENN Energy | 70,15 | 71,60 | 68,75 | -1,45 | -2,03% | 2,96M | 05:08:09 | ||
| Equatorial ON | 31,43 | 31,58 | 31,04 | -0,08 | -0,25% | 7,49M | 17:07:38 | ||
| Erdemir | 45,220 | 45,940 | 45,100 | -0,240 | -0,53% | 85,11M | 12:09:59 | ||
| Etihad etisala | 51,30 | 51,60 | 50,60 | -0,10 | -0,19% | 742,94K | 09:15:42 | ||
| Eva Airways | 37,35 | 38,50 | 37,30 | -0,35 | -0,93% | 153,64M | 06/05 | ||
| Exxaro Resources | 17.817 | 17.974 | 17.418 | -898 | -4,80% | 736,75K | 11:59:59 | ||
| Falabella | 2.645,00 | 2.697,50 | 2.541,00 | +74,40 | +2,89% | 1,41M | 07/05 | ||
| Far East Horizon | 6,03 | 6,20 | 6,00 | -0,15 | -2,43% | 5,96M | 05:08:09 | ||
| Far EasTone | 83,00 | 83,30 | 82,50 | 0,00 | 0,00% | 5,33M | 07/05 | ||
| FCFC | 56,50 | 57,00 | 56,20 | +0,40 | +0,71% | 4,78M | 06/05 | ||
| FENC | 33,75 | 33,95 | 33,60 | +0,25 | +0,75% | 5,88M | 02:00:00 | ||
| Feng Tay | 165,00 | 166,00 | 163,00 | 0,00 | 0,00% | 847,83K | 06/05 | ||
| FFHC | 27,90 | 28,00 | 27,40 | +0,50 | +1,82% | 28,76M | 06/05 | ||
| Fibra Uno Administracion SA de CV | 25,17 | 25,53 | 24,80 | -0,15 | -0,59% | 4,00M | 16:59:59 | ||
| Financiero Banorte | 175,110 | 175,700 | 170,100 | +1,160 | +0,67% | 4,97M | 16:59:58 | ||
| First Abu Dhabi Bank | 12,20 | 12,30 | 12,16 | +0,02 | +0,16% | 3,74M | 06/05 | ||
| FirstRand Ltd | 6.627 | 6.640 | 6.541 | +53 | +0,81% | 14,89M | 11:59:59 | ||
| Flat Glass | 17,98 | 19,30 | 17,60 | -1,32 | -6,84% | 9,69M | 05:08:09 | ||
| Fomento Economico Mexicano UBD | 201,54 | 203,11 | 201,08 | -1,64 | -0,81% | 3,93M | 16:59:59 | ||
| Ford Otosan | 1.120,00 | 1.150,00 | 1.119,00 | -27,00 | -2,35% | 702,38K | 12:09:06 | ||
| Formosa Plastics | 68,30 | 68,70 | 68,10 | -0,70 | -1,01% | 4,99M | 02:00:00 | ||
| Fosun International | 4,71 | 4,78 | 4,68 | -0,06 | -1,26% | 2,19M | 05:08:09 | ||
| FPCC | 71,50 | 72,50 | 71,50 | -0,20 | -0,28% | 3,54M | 06/05 | ||
| Fubon Financial | 70,00 | 70,20 | 69,10 | +1,00 | +1,45% | 18,46M | 06/05 | ||
| Fuyao Glass Industry Group | 48,00 | 48,70 | 47,45 | -0,30 | -0,62% | 1,44M | 05:08:09 | ||
| GAIL Ltd | 201,30 | 201,75 | 193,80 | +8,55 | +4,44% | 23,50M | 06:59:57 | ||
| Gamuda | 5,47 | 5,48 | 5,44 | +0,06 | +1,11% | 3,07M | 05:57:22 | ||
| Ganfeng Lithium | 24,95 | 25,90 | 24,70 | -0,65 | -2,54% | 2,88M | 05:08:09 | ||
| GCL-Poly Energy | 1,250 | 1,310 | 1,230 | -0,040 | -3,10% | 159,48M | 05:08:09 | ||
| Gedeon Richter | 9.550,0 | 9.550,0 | 9.400,0 | +75,0 | +0,79% | 176,55K | 12:05:43 | ||
| Geely Automobile | 9,74 | 9,97 | 9,71 | -0,14 | -1,42% | 26,99M | 05:08:09 | ||
| Genscript Biotech Corp | 12,02 | 12,56 | 11,94 | -0,08 | -0,66% | 12,70M | 05:08:09 | ||
| Genting | 4,50 | 4,55 | 4,49 | +0,01 | +0,22% | 5,74M | 05:53:32 | ||
| Genting Malaysia | 2,62 | 2,64 | 2,61 | +0,01 | +0,38% | 11,34M | 05:59:35 | ||
| Gerdau PN | 19,45 | 19,46 | 18,94 | +0,14 | +0,73% | 7,22M | 17:07:57 | ||
| GF Securities Co Ltd | 7,78 | 8,09 | 7,76 | -0,29 | -3,59% | 2,15M | 05:08:09 | ||
| Giant Biogene Holding | 52,30 | 53,50 | 51,70 | -0,35 | -0,66% | 2,57M | 05:08:09 | ||
| Gigabyte Tech | 292,00 | 296,00 | 289,00 | +6,00 | +2,10% | 6,90M | 06/05 | ||
| Global Power Synergy | 50,50 | 50,75 | 50,00 | 0,00 | 0,00% | 2,22M | 06:36:00 | ||
| GlobalWafers | 520,00 | 526,00 | 517,00 | +6,00 | +1,17% | 1,81K | 03/05 | ||
| Gmexico | 101,770 | 104,990 | 100,620 | -2,610 | -2,50% | 4,22M | 16:59:58 | ||
| GMR Airports | 80,75 | 82,10 | 77,60 | +1,75 | +2,22% | 28,20M | 07:00:03 | ||
| Godrej Consumer Products | 1.349,80 | 1.372,95 | 1.309,35 | +27,45 | +2,08% | 2,83M | 06:59:56 | ||
| Godrej Properties | 2.804,90 | 2.837,15 | 2.738,05 | +23,90 | +0,86% | 942,24K | 06:59:59 | ||
| Gold Fields | 29.572 | 29.668 | 28.514 | +268 | +0,91% | 3,31M | 11:59:59 | ||
| GoTo Gojek Tokopedia PT | 67,00 | 67,00 | 64,00 | +2,00 | +3,08% | 1,82B | 06:14:12 | ||
| Grasim Industries | 2.372,60 | 2.424,15 | 2.371,00 | -48,40 | -2,00% | 462,61K | 06:59:55 | ||
| Great Wall Motor | 11,80 | 12,10 | 11,74 | -0,32 | -2,64% | 14,09M | 05:08:09 | ||
| Gruma SAB de CV | 335,04 | 337,76 | 332,67 | -2,21 | -0,66% | 331,81K | 16:59:59 | ||
| Grupo Aeroportuario del Pacifico B | 314,11 | 316,85 | 311,02 | +0,46 | +0,15% | 870,23K | 16:59:57 | ||
| Grupo Carso A1 | 145,820 | 146,430 | 143,660 | +0,890 | +0,61% | 243,30K | 16:59:59 | ||
| Grupo Financiero Inbursa | 49,030 | 49,880 | 48,580 | +0,370 | +0,76% | 1,08M | 16:59:59 | ||
| GS Holdings | 44.050 | 44.400 | 43.800 | +100 | +0,23% | 138,54K | 03:48:14 | ||
| Guangdong Investment | 4,23 | 4,40 | 4,17 | -0,15 | -3,42% | 29,63M | 05:08:09 | ||
| Guangzhou Automobile Group | 3,17 | 3,27 | 3,17 | -0,09 | -2,76% | 14,17M | 05:08:09 | ||
| GUC Corp | 1.315,00 | 1.335,00 | 1.305,00 | -30,00 | -2,23% | 1,33M | 02:00:00 | ||
| Gulf Bank | 254 | 255 | 253 | +1 | +0,40% | 3,16M | 02/05 | ||
| Gulf Energy | 41,75 | 42,25 | 41,50 | +0,25 | +0,60% | 7,54M | 06:36:00 | ||
| Haidilao Intl | 18,72 | 19,24 | 18,56 | -0,14 | -0,74% | 16,54M | 05:08:09 | ||
| Haier Smart Home Co | 30,55 | 30,90 | 30,20 | +0,30 | +0,99% | 21,40M | 05:08:09 | ||
| Haitian Int | 27,00 | 28,90 | 26,60 | -0,70 | -2,53% | 6,42M | 05:08:09 | ||
| Haitong Securities | 3,72 | 3,89 | 3,72 | -0,16 | -4,12% | 9,13M | 05:08:09 | ||
| Hana Financial | 60.600 | 61.200 | 58.300 | +2.500 | +4,30% | 1,09M | 03:46:31 | ||
| Hanjinkal | 63.500 | 64.000 | 62.200 | +800 | +1,28% | 53,23K | 03:40:36 | ||
| Hankook Tire | 44.050 | 45.200 | 42.850 | +300 | +0,69% | 1,93M | 03:49:28 | ||
| Hanmi Pharm Co | 327.000 | 333.000 | 323.000 | +3.000 | +0,93% | 46,09K | 03:48:11 | ||
| Hanmi Semicon | 140.800 | 141.700 | 134.300 | +4.300 | +3,15% | 1,36M | 03:49:58 | ||
| Hanon Systems | 5.660 | 5.690 | 5.410 | +40 | +0,71% | 6,48M | 03:49:33 | ||
| Hansoh Pharmaceutical Group | 18,00 | 18,76 | 17,92 | -0,32 | -1,75% | 5,52M | 05:08:09 | ||
| Hanwha Aerospace | 218.500 | 219.000 | 213.000 | 0 | 0,00% | 285,02K | 03:49:35 | ||
| Hanwha Ocean | 32.450 | 33.000 | 31.800 | +250 | +0,78% | 1,30M | 03:48:40 | ||
| Hanwha Solutions | 28.800 | 28.950 | 27.750 | +800 | +2,86% | 1,85M | 03:49:05 | ||
| Hapvida ON | 4,13 | 4,14 | 4,02 | +0,09 | +2,23% | 96,70M | 18:25:15 | ||
| Harmony Gold Mining Company | 16.640 | 16.653 | 16.100 | +274 | +1,67% | 963,24K | 11:59:59 | ||
| Havells India | 1.692,00 | 1.699,00 | 1.656,20 | +19,05 | +1,14% | 1,42M | 07:00:02 | ||
| HCL Tech | 1.313,95 | 1.334,00 | 1.307,30 | -17,00 | -1,28% | 6,83M | 06:59:59 | ||
| HD Korea Shipbuilding & Offshore Engineering | 130.800 | 133.100 | 130.400 | -1.700 | -1,28% | 168,78K | 03:48:14 | ||
| HDFC Asset Management | 3.710,00 | 3.783,80 | 3.707,05 | -54,80 | -1,46% | 226,74K | 06:59:56 | ||
| HDFC Bank | 1.483,50 | 1.496,95 | 1.480,35 | -22,65 | -1,50% | 20,84M | 06:59:59 | ||
| HDFC Life | 550,10 | 553,70 | 548,30 | -2,15 | -0,39% | 47,42K | 06:59:44 | ||
| Hellenic Telec | 14,30 | 14,35 | 14,06 | +0,24 | +1,71% | 437,89K | 11:13:52 | ||
| Hengan | 27,40 | 27,80 | 27,20 | +0,35 | +1,29% | 2,51M | 05:08:09 | ||
| Hero Moto | 4.588,00 | 4.662,00 | 4.414,65 | +111,25 | +2,49% | 1,31M | 06:59:59 | ||
| Hindalco Ind | 633,90 | 634,45 | 615,10 | +13,70 | +2,21% | 7,68M | 06:59:59 | ||
| Hindu Unilever | 2.345,40 | 2.372,25 | 2.325,00 | -34,00 | -1,43% | 1,81M | 06:59:55 | ||
| Hindustan Aeronautics | 3.861,00 | 3.883,20 | 3.671,00 | +146,00 | +3,93% | 1,99M | 06:59:59 | ||
| Hindustan Petroleum | 525,00 | 530,00 | 514,50 | +10,95 | +2,13% | 6,65M | 06:59:58 | ||
| HLB | 106.900 | 107.000 | 100.600 | +2.800 | +2,69% | 1,47M | 03:49:59 | ||
| HMM | 16.270 | 16.570 | 15.850 | +470 | +2,97% | 3,16M | 03:48:34 | ||
| HNFHC | 25,45 | 25,50 | 24,45 | +1,20 | +4,95% | 72,10M | 06/05 | ||
| Home Product Center | 10,40 | 10,50 | 10,20 | 0,00 | 0,00% | 34,83M | 06:36:00 | ||
| Hon Hai Precision | 156,00 | 159,00 | 156,00 | +2,00 | +1,30% | 68,20M | 03/05 | ||
| Hong Leong Bank | 19,70 | 19,76 | 19,66 | 0,00 | 0,00% | 1,87M | 05:56:23 | ||
| Hotai Motor | 618,00 | 620,00 | 614,00 | -7,00 | -1,12% | 221,51K | 02:00:00 | ||
| Hua Hong Semiconductor Ltd | 15,66 | 16,16 | 15,52 | -0,44 | -2,73% | 5,93M | 05:08:09 | ||
| Huaneng Power International | 4,84 | 4,91 | 4,81 | +0,01 | +0,21% | 38,21M | 05:08:09 | ||
| Huatai Securities Co Ltd | 9,12 | 9,41 | 9,12 | -0,24 | -2,56% | 3,26M | 05:08:09 | ||
| Huazhu | 39,89 | 40,30 | 39,15 | -0,28 | -0,70% | 848,89K | 17:00:59 | ||
| HYBE | 203.000 | 205.500 | 202.500 | -1.500 | -0,73% | 197,43K | 03:49:53 | ||
| Hygeia Health | 34,90 | 37,20 | 34,55 | -0,95 | -2,65% | 2,04M | 05:08:09 | ||
| Hypera ON | 30,45 | 30,45 | 29,59 | +0,31 | +1,03% | 1,80M | 17:07:33 | ||
| Hyundai Engineering & Const | 35.700 | 35.850 | 35.300 | +100 | +0,28% | 374,01K | 03:40:00 | ||
| Hyundai Glovis | 185.600 | 186.800 | 184.400 | +600 | +0,32% | 60,04K | 03:49:01 | ||
| Hyundai Heavy Industries | 137.400 | 141.200 | 135.600 | -2.600 | -1,86% | 181,37K | 03:44:05 | ||
| Hyundai Heavy Industries | 66.500 | 67.400 | 63.600 | +2.100 | +3,26% | 377,91K | 03:49:36 | ||
| Hyundai Mobis | 232.000 | 232.500 | 228.500 | +3.500 | +1,53% | 167,81K | 03:49:14 | ||
| Hyundai Motor | 242.000 | 244.000 | 240.000 | 0 | 0,00% | 436,77K | 03:49:10 | ||
| Hyundai Motor Co | 155.700 | 155.700 | 153.200 | +600 | +0,39% | 31,54K | 03:47:32 | ||
| Hyundai Motor Co Pref | 157.300 | 158.200 | 155.100 | +200 | +0,13% | 81,73K | 03:47:08 | ||
| Hyundai Steel | 31.850 | 31.900 | 31.600 | +250 | +0,79% | 246,51K | 03:46:16 | ||
| ICICI Bank | 1.126,50 | 1.132,00 | 1.116,05 | -5,40 | -0,48% | 19,91M | 06:59:59 | ||
| ICICI Lombard | 1.722,00 | 1.727,65 | 1.667,30 | +35,65 | +2,11% | 31,20K | 06:59:59 | ||
| ICICI Prudential Life Insurance | 584,45 | 588,10 | 571,50 | +6,15 | +1,06% | 58,34K | 06:59:55 | ||
| IDFC First Bank | 77,10 | 78,25 | 76,70 | -0,75 | -0,96% | 57,71M | 06:59:59 | ||
| IHH Healthcare | 6,30 | 6,32 | 6,28 | -0,01 | -0,16% | 4,60M | 05:54:20 | ||
| Impala Platinum Holdings | 9.011 | 9.135 | 8.787 | -118 | -1,29% | 6,16M | 11:59:59 | ||
| Inari Amertron | 3,220 | 3,220 | 3,180 | +0,010 | +0,31% | 5,23M | 05:59:26 | ||
| Indah Kiat Pulp & Paper | 9.525 | 9.525 | 9.350 | +100 | +1,06% | 4,07M | 06:14:57 | ||
| Indian Oil Corporation | 163,50 | 164,30 | 159,65 | +3,50 | +2,19% | 28,45M | 06:59:56 | ||
| Indian Railway Catering | 1.008,45 | 1.016,00 | 989,00 | +14,95 | +1,50% | 1,87M | 07:00:03 | ||
| Indofood | 6.200 | 6.200 | 6.100 | +50 | +0,81% | 6,84M | 06:14:15 | ||
| Indofood Cbp | 10.775 | 10.850 | 10.575 | 0 | 0,00% | 4,33M | 06:03:11 | ||
| Indorama Ventures | 23,80 | 23,90 | 23,50 | +0,30 | +1,28% | 11,85M | 06:36:00 | ||
| Indraprastha Gas | 452,20 | 468,40 | 428,70 | +15,65 | +3,58% | 13,73M | 07:00:02 | ||
| IndusInd Bank | 1.446,30 | 1.455,00 | 1.431,40 | -6,25 | -0,43% | 5,28M | 06:59:56 | ||
| Industrial Bank Of Korea | 13.950 | 13.980 | 13.680 | +190 | +1,38% | 1,11M | 03:49:05 | ||
| Industrial Commercial Bank of China ltd | 4,290 | 4,360 | 4,280 | -0,020 | -0,46% | 280,76M | 05:08:09 | ||
| Industries qat | 12,010 | 12,150 | 11,950 | -0,090 | -0,74% | 2,69M | 07:10:00 | ||
| Info Edge India | 5.995,00 | 6.030,00 | 5.831,00 | +109,70 | +1,86% | 131,82K | 06:59:52 | ||
| Infosys | 1.428,00 | 1.439,75 | 1.425,60 | -12,95 | -0,90% | 6,23M | 06:59:59 | ||
| Inner Mongolia Yitai Coal | 1,941 | 1,954 | 1,928 | +0,010 | +0,52% | 1,50M | 04:00:00 | ||
| Innolux | 13,70 | 13,85 | 13,65 | 0,00 | 0,00% | 37,73M | 06/05 | ||
| Innovent Biologics | 40,00 | 41,00 | 39,00 | +0,10 | +0,25% | 6,12M | 05:08:09 | ||
| Interconnection Electric | 19.100,0 | 19.100,0 | 18.600,0 | +300,0 | +1,60% | 537,90K | 03/05 | ||
| InterGlobe Aviation Ltd | 4.081,50 | 4.094,40 | 3.929,05 | +132,85 | +3,36% | 946,57K | 06:59:59 | ||
| International Container | 359,000 | 359,000 | 338,000 | +8,800 | +2,51% | 2,57M | 03:59:00 | ||
| Intouch Holdings | 69,00 | 70,00 | 69,00 | -1,00 | -1,43% | 1,97M | 06:36:00 | ||
| Inventec | 54,40 | 56,00 | 53,90 | +2,00 | +3,82% | 55,49M | 02:00:00 | ||
| IOI Corp | 4,08 | 4,14 | 4,04 | 0,00 | 0,00% | 3,37M | 05:53:36 | ||
| iQIYI | 4,910 | 4,970 | 4,840 | -0,110 | -2,19% | 6,15M | 17:00:59 | ||
| Itaú Unibanco PN | 33,28 | 33,37 | 32,62 | +0,21 | +0,64% | 24,41M | 17:07:37 | ||
| Itaúsa PN | 10,09 | 10,11 | 9,88 | +0,11 | +1,10% | 26,76M | 17:07:42 | ||
| ITC | 440,90 | 444,70 | 438,20 | +0,55 | +0,12% | 10,51M | 06:59:58 | ||
| Jarir mkting c | 13,60 | 13,60 | 13,50 | +0,02 | +0,15% | 1,67M | 09:15:56 | ||
| JBS ON | 24,47 | 24,64 | 24,04 | +0,16 | +0,66% | 4,16M | 17:07:45 | ||
| JD | 124,40 | 127,60 | 123,40 | -0,40 | -0,32% | 11,09M | 05:08:09 | ||
| Jd Health | 28,75 | 29,80 | 28,50 | -0,55 | -1,88% | 4,21M | 05:08:09 | ||
| JD Logistics | 8,77 | 9,05 | 8,75 | -0,21 | -2,34% | 3,95M | 05:08:09 | ||
| JG Summit | 32,800 | 32,900 | 31,700 | +1,200 | +3,80% | 640,10K | 03:54:00 | ||
| Jiangsu Expressway | 7,79 | 7,93 | 7,77 | -0,03 | -0,38% | 2,69M | 05:08:09 | ||
| Jiangxi Copper | 16,22 | 16,52 | 16,00 | -0,04 | -0,25% | 9,40M | 05:08:09 | ||
| Jindal | 945,10 | 948,10 | 911,00 | +21,05 | +2,28% | 1,73M | 07:00:03 | ||
| Jio Financial Services | 355,55 | 363,80 | 352,10 | -0,70 | -0,20% | 20,01M | 06:59:58 | ||
| Jollibee Foods | 221,80 | 226,80 | 221,00 | -0,05 | -0,02% | 406,50K | 03:51:00 | ||
| JSW Steel | 863,00 | 866,60 | 850,40 | +5,65 | +0,66% | 1,85M | 06:59:59 | ||
| Jubilant FoodWorks Ltd | 468,50 | 482,65 | 465,75 | -11,80 | -2,46% | 3,85M | 06:59:59 | ||
| Jumbo | 30,000 | 30,100 | 29,860 | +0,520 | +1,76% | 392,61K | 11:17:37 | ||
| Kakao | 49.800 | 50.100 | 49.350 | +100 | +0,20% | 733,48K | 03:49:46 | ||
| KakaoBank | 25.600 | 26.350 | 25.350 | -250 | -0,97% | 837,93K | 03:49:42 | ||
| KakaoPay | 35.950 | 37.400 | 35.850 | +50 | +0,14% | 330,43K | 03:46:04 | ||
| Kalbe Farma | 1.420 | 1.465 | 1.415 | -25 | -1,73% | 48,39M | 06:13:40 | ||
| Kangwon Land | 15.490 | 15.490 | 15.170 | +210 | +1,37% | 414,85K | 03:48:45 | ||
| Kanzhun | 20,05 | 20,14 | 19,84 | -0,11 | -0,55% | 2,48M | 17:00:59 | ||
| Kasikornbank | 132,50 | 134,00 | 132,50 | +0,50 | +0,38% | 13,80M | 06:36:00 | ||
| KB Financial Group | 77.700 | 77.900 | 74.300 | +3.800 | +5,14% | 1,53M | 03:47:38 | ||
| Ke Hldg | 16,47 | 16,65 | 16,35 | -0,29 | -1,73% | 5,10M | 17:00:00 | ||
| Kepco | 21.500 | 21.950 | 21.450 | -350 | -1,60% | 1,15M | 03:49:48 | ||
| KGHM Polska Miedz | 147,00 | 149,70 | 144,50 | +3,20 | +2,23% | 997,74K | 12:03:50 | ||
| Kia Corp | 116.000 | 117.200 | 114.700 | +300 | +0,26% | 786,16K | 03:48:55 | ||
| Kimberly-Clark de Mexico A | 35,750 | 36,240 | 35,580 | -0,540 | -1,49% | 3,76M | 16:59:59 | ||
| Kingboard Chemical Holdings Ltd | 19,52 | 20,15 | 19,36 | -0,63 | -3,13% | 2,86M | 05:08:09 | ||
| Kingdee Int Software | 8,83 | 9,26 | 8,80 | -0,38 | -4,13% | 19,92M | 05:08:09 | ||
| Kingsoft Corp Ltd | 25,65 | 26,95 | 25,55 | -0,85 | -3,21% | 5,01M | 05:08:09 | ||
| Klabin Unit | 21,47 | 21,82 | 20,85 | +0,31 | +1,47% | 7,06M | 17:07:37 | ||
| Koc Holding | 233,20 | 236,90 | 230,50 | -2,80 | -1,19% | 10,93M | 12:09:29 | ||
| Komercni Banka | 798,00 | 798,00 | 780,00 | +17,00 | +2,18% | 322,38K | 07/05 | ||
| Korea Aerospac | 53.300 | 53.700 | 52.600 | +100 | +0,19% | 386,50K | 03:49:39 | ||
| Korea Investment Holdings | 69.100 | 70.400 | 67.300 | +3.100 | +4,70% | 272,08K | 03:47:52 | ||
| Korea Zinc Inc | 493.000 | 493.000 | 478.500 | +20.000 | +4,23% | 111,57K | 03:45:27 | ||
| Korean Air Lines Co | 21.800 | 21.800 | 21.500 | +300 | +1,40% | 568,34K | 03:49:28 | ||
| Kotak Mahindra | 1.648,00 | 1.657,45 | 1.636,10 | +4,10 | +0,25% | 9,85M | 06:59:58 | ||
| Krafton | 260.000 | 265.500 | 258.500 | +2.500 | +0,97% | 195,20K | 03:42:02 | ||
| Krung Thai Bank | 16,70 | 16,80 | 16,60 | 0,00 | 0,00% | 20,44M | 06:36:00 | ||
| Krungthai Card | 42,75 | 43,25 | 42,75 | -0,75 | -1,72% | 2,69M | 06:36:00 | ||
| KT Corporation | 35.400 | 35.900 | 35.350 | -200 | -0,56% | 491,66K | 03:48:52 | ||
| KT&G Corp | 91.700 | 92.700 | 90.900 | -1.000 | -1,08% | 184,75K | 03:44:45 | ||
| Kuaishou Technology | 57,00 | 59,55 | 56,60 | -2,00 | -3,39% | 47,41M | 05:08:09 | ||
| Kuala Lumpur Kepong | 23,20 | 23,40 | 23,12 | +0,08 | +0,35% | 1,07M | 05:54:34 | ||
| Kumba Iron Ore | 49.972 | 50.000 | 48.172 | +480 | +0,97% | 218,79K | 11:59:59 | ||
| Kumho Petro Chemical | 144.100 | 144.200 | 138.500 | +1.800 | +1,26% | 69,87K | 03:19:53 | ||
| Kumyang | 104.500 | 106.100 | 99.300 | +500 | +0,48% | 605,32K | 03:47:45 | ||
| Kunlun Energy | 7,690 | 7,820 | 7,680 | -0,120 | -1,54% | 11,87M | 05:08:09 | ||
| Kuwait Finance | 720 | 721 | 718 | +3 | +0,42% | 4,10M | 05/05 | ||
| L&F | 155.000 | 157.800 | 153.100 | -2.600 | -1,65% | 186,56K | 03:48:39 | ||
| Land and Houses | 7,05 | 7,20 | 7,05 | -0,05 | -0,70% | 93,07M | 06:36:00 | ||
| LARGAN | 2.250,00 | 2.260,00 | 2.230,00 | +35,00 | +1,58% | 286,10K | 06/05 | ||
| Larsen&Toubro | 3.482,75 | 3.497,40 | 3.367,80 | +55,00 | +1,60% | 4,12M | 06:59:59 | ||
| Latam Airlines | 12,90 | 13,14 | 12,80 | -0,09 | -0,69% | 709,00M | 02/05 | ||
| Legend Bio | 45,72 | 45,80 | 44,65 | -0,27 | -0,59% | 586,30K | 17:00:59 | ||
| Lenovo | 9,40 | 9,64 | 9,35 | -0,05 | -0,53% | 37,15M | 05:08:09 | ||
| LG Chem | 269.500 | 269.500 | 257.500 | +8.500 | +3,26% | 13,93K | 03:48:01 | ||
| LG Chemicals | 402.000 | 403.500 | 397.000 | 0 | 0,00% | 148,99K | 03:49:29 | ||
| LG Corp | 79.900 | 80.300 | 79.400 | +400 | +0,50% | 122,03K | 03:49:27 | ||
| LG Display | 10.700 | 10.730 | 10.540 | +40 | +0,38% | 813,42K | 03:49:53 | ||
| LG Electronics | 93.900 | 94.100 | 93.500 | +100 | +0,11% | 325,90K | 03:49:10 | ||
| LG Energy Solution | 393.000 | 395.000 | 387.500 | +1.500 | +0,38% | 131,21K | 03:49:10 | ||
| LG Household & Healthcare | 437.000 | 440.000 | 430.500 | +500 | +0,11% | 69,09K | 03:48:14 | ||
| LG Innotek Co | 233.500 | 237.000 | 232.000 | -6.000 | -2,51% | 141,88K | 03:48:17 | ||
| LG Uplus | 10.080 | 10.080 | 9.880 | +180 | +1,82% | 1,13M | 03:47:30 | ||
| Li Auto | 109,40 | 113,20 | 108,60 | -5,60 | -4,87% | 14,04M | 05:08:09 | ||
| Li Ning Co Ltd | 20,90 | 21,70 | 20,70 | -0,40 | -1,88% | 15,33M | 05:08:09 | ||
| Lite-On Tech | 99,70 | 103,00 | 99,70 | +0,60 | +0,61% | 17,08M | 03/05 | ||
| Localiza ON | 50,18 | 50,25 | 48,90 | +0,55 | +1,11% | 5,93M | 17:07:35 | ||
| Lojas Renner ON | 16,85 | 16,85 | 15,65 | +0,92 | +5,78% | 26,49M | 17:07:52 | ||
| Longfor Properties | 11,50 | 12,58 | 11,34 | -0,94 | -7,56% | 37,30M | 05:08:09 | ||
| Lotte Chemical Corp | 110.500 | 110.800 | 108.600 | +1.600 | +1,47% | 97,96K | 03:44:38 | ||
| Lpp | 16.610 | 16.620 | 16.400 | +260 | +1,59% | 2,94K | 12:04:57 | ||
| LTIMindtree | 4.710,00 | 4.725,00 | 4.678,45 | +11,05 | +0,24% | 4,80K | 06:59:57 | ||
| Lupin | 1.619,20 | 1.631,00 | 1.592,60 | +8,60 | +0,53% | 1,69M | 06:59:59 | ||
| Mabanee | 786 | 794 | 783 | +6 | +0,77% | 2,72M | 02/05 | ||
| Macrotech Developers | 1.111,00 | 1.128,80 | 1.094,00 | -7,25 | -0,65% | 1,14M | 07:00:02 | ||
| Magazine Luiza ON | 1,65 | 1,67 | 1,55 | +0,04 | +2,48% | 79,24M | 18:25:07 | ||
| Mahindra & Mahindra | 2.183,60 | 2.195,00 | 2.160,00 | -7,90 | -0,36% | 1,99M | 06:59:59 | ||
| Malayan Banking | 9,80 | 9,87 | 9,76 | -0,04 | -0,41% | 7,48M | 05:58:45 | ||
| Malaysia Airport | 10,26 | 10,38 | 10,20 | +0,04 | +0,39% | 4,96M | 05:44:57 | ||
| Manila Electric | 374,80 | 375,00 | 371,00 | 0,00 | 0,00% | 197,84K | 03:56:00 | ||
| Marico | 595,00 | 598,50 | 573,50 | +11,50 | +1,97% | 8,68M | 07:00:03 | ||
| Maruti Suzuki | 12.529,55 | 12.559,95 | 12.325,00 | +165,50 | +1,34% | 399,58K | 06:59:59 | ||
| Masraf al raya | 2,417 | 2,431 | 2,401 | -0,003 | -0,12% | 12,45M | 07:11:28 | ||
| Max Healthcare Institute | 805,70 | 812,85 | 793,00 | +0,50 | +0,06% | 1,30M | 06:59:55 | ||
| Maxis | 3,60 | 3,67 | 3,58 | 0,00 | 0,00% | 3,84M | 05:58:12 | ||
| Ma’aden | 52,00 | 52,00 | 49,60 | +2,40 | +4,84% | 3,29M | 09:15:58 | ||
| mBank | 696,20 | 711,00 | 688,40 | -2,20 | -0,32% | 16,92K | 12:00:00 | ||
| MediaTek | 1.045,00 | 1.055,00 | 1.035,00 | +10,00 | +0,97% | 3,24M | 07/05 | ||
| Mega FHC | 41,15 | 41,20 | 40,20 | +1,10 | +2,75% | 31,60M | 06/05 | ||
| Meituan | 113,50 | 118,60 | 113,20 | -2,00 | -1,73% | 30,58M | 05:08:09 | ||
| Merdeka Copper Gold TBK PT | 2.710 | 2.750 | 2.670 | +60 | +2,26% | 36,97M | 06:14:55 | ||
| Meritz Financi | 81.300 | 82.000 | 80.300 | +1.000 | +1,25% | 240,32K | 03:45:16 | ||
| Mesaieed Petrochemical Holding | 1,780 | 1,797 | 1,758 | -0,017 | -0,95% | 9,50M | 07:12:38 | ||
| Metropolitan Bank | 70,60 | 71,45 | 70,00 | +0,60 | +0,86% | 2,90M | 03:58:00 | ||
| MINISO Holding | 46,45 | 48,30 | 46,40 | -1,55 | -3,23% | 2,56M | 05:08:09 | ||
| Minor Intl | 32,50 | 32,75 | 32,00 | -0,25 | -0,76% | 17,38M | 06:36:00 | ||
| Mirae Asset Daewoo | 7.810 | 7.810 | 7.640 | +180 | +2,36% | 449,56K | 03:40:00 | ||
| MISC | 8,20 | 8,25 | 8,18 | +0,02 | +0,24% | 4,77M | 05:44:58 | ||
| MOL Hungarian Oil & Gas Nyrt | 3.064,0 | 3.064,0 | 2.986,0 | +64,0 | +2,13% | 580,62K | 12:12:41 | ||
| Moneta Money Bank | 97,50 | 97,70 | 97,10 | +0,20 | +0,21% | 382,00K | 07/05 | ||
| Motor Oil | 27,24 | 27,44 | 27,04 | +0,02 | +0,07% | 153,93K | 11:10:32 | ||
| Mouwasat med | 136,80 | 138,40 | 134,80 | +0,80 | +0,59% | 258,50K | 09:10:23 | ||
| MphasiS | 2.288,00 | 2.304,70 | 2.257,55 | +1,20 | +0,05% | 317,40K | 06:59:57 | ||
| Mr D I Y | 1,78 | 1,80 | 1,75 | +0,01 | +0,56% | 15,59M | 05:59:23 | ||
| MRF | 126.700,00 | 127.190,15 | 123.840,00 | +2.185,50 | +1,76% | 9,47K | 06:59:58 | ||
| MSI | 159,00 | 162,50 | 159,00 | 0,00 | 0,00% | 1,57M | 03/05 | ||
| MTN Group | 9.416 | 9.416 | 9.336 | +38 | +0,41% | 3,16M | 11:59:59 | ||
| Muangthai Capital | 46,50 | 48,00 | 46,25 | +1,25 | +2,76% | 26,00M | 06:36:00 | ||
| Multiply PJSC | 2,31 | 2,35 | 2,29 | 0,02 | 0,87% | 20,38M | 07/05 | ||
| Muthoot Finance Ltd | 1.652,35 | 1.693,35 | 1.636,05 | -23,55 | -1,41% | 509,80K | 06:59:56 | ||
| Mytilineos | 39,06 | 39,06 | 38,08 | +0,86 | +2,25% | 378,17K | 11:16:54 | ||
| N.P.C | 189,00 | 189,00 | 183,50 | +3,00 | +1,61% | 1,73M | 02:00:00 | ||
| Nahdi Medical | 133,60 | 137,80 | 132,60 | -3,40 | -2,48% | 1,03M | 09:15:56 | ||
| Nan Ya Plastics | 56,90 | 58,50 | 56,80 | +0,10 | +0,18% | 9,64M | 07/05 | ||
| Nanya Tech | 66,60 | 67,20 | 66,30 | -0,20 | -0,30% | 7,69M | 02:00:00 | ||
| Naspers | 370.926 | 374.999 | 364.584 | -1.816 | -0,49% | 380,84K | 11:59:59 | ||
| National Bank Kt | 858 | 867 | 858 | -6 | -0,69% | 4,06M | 02/05 | ||
| National Bank of Greece | 8,140 | 8,162 | 7,890 | +0,330 | +4,23% | 4,62M | 11:18:44 | ||
| National Oil | 3,46 | 3,49 | 3,45 | -0,01 | -0,29% | 6,85M | 03/05 | ||
| Natura ON | 17,59 | 17,62 | 17,19 | +0,25 | +1,44% | 4,04M | 17:07:55 | ||
| Naver Corp | 190.900 | 194.100 | 189.700 | -3.900 | -2,00% | 931,04K | 03:49:28 | ||
| Ncci | 161,00 | 164,80 | 155,20 | -4,00 | -2,42% | 745,59K | 09:15:52 | ||
| NCsoft Corp | 183.900 | 186.700 | 182.100 | +1.800 | +0,99% | 80,41K | 03:47:20 | ||
| Nedbank Group | 23.419 | 23.600 | 22.703 | +595 | +2,61% | 2,57M | 11:59:59 | ||
| NEPI Rockcastle | 12.575 | 12.895 | 12.376 | +78 | +0,62% | 2,04M | 11:59:59 | ||
| Nestle | 128,30 | 129,50 | 128,20 | 0,00 | 0,00% | 110,90K | 05:44:30 | ||
| Nestle India Ltd | 2.537,15 | 2.548,00 | 2.485,65 | +28,50 | +1,14% | 698,77K | 06:59:59 | ||
| NetEase | 151,00 | 154,20 | 150,80 | -1,70 | -1,11% | 8,16M | 05:08:09 | ||
| Netmarble Games | 60.700 | 62.600 | 58.700 | +2.700 | +4,66% | 393,51K | 03:49:59 | ||
| New China Life Insurance | 15,52 | 16,04 | 15,44 | -0,58 | -3,60% | 7,55M | 05:08:09 | ||
| New Oriental Edu | 62,70 | 64,20 | 62,50 | -1,10 | -1,72% | 2,47M | 05:08:09 | ||
| NH Invest | 12.610 | 12.610 | 12.370 | +170 | +1,37% | 630,92K | 03:48:41 | ||
| Nien Made Enterprise Co Ltd | 342,50 | 353,00 | 340,50 | -3,50 | -1,01% | 1,12M | 06/05 | ||
| Nio A ADR | 5,210 | 5,280 | 5,110 | -0,300 | -5,44% | 52,83M | 17:00:00 | ||
| NMDC | 267,10 | 268,35 | 258,25 | +6,25 | +2,40% | 583,98K | 06:59:57 | ||
| Nongfu Spring | 46,10 | 46,50 | 46,00 | -0,15 | -0,32% | 2,61M | 05:08:09 | ||
| Northam Platinum Holdings | 13.415,00 | 13.545,00 | 13.023,00 | -87,00 | -0,64% | 1,43M | 11:59:59 | ||
| Novatek Micro | 640,00 | 646,00 | 633,00 | +6,00 | +0,95% | 3,47M | 07/05 | ||
| NTPC | 355,30 | 358,50 | 345,20 | +6,15 | +1,76% | 9,60M | 06:59:59 | ||
| Oil&Gas Corp | 277,30 | 280,25 | 272,35 | +3,70 | +1,35% | 12,80M | 06:59:59 | ||
| Old Mutual | 1.110 | 1.110 | 1.090 | +8 | +0,73% | 12,33M | 11:59:59 | ||
| OMA B | 178,760 | 183,260 | 178,090 | -3,870 | -2,11% | 642,31K | 16:59:56 | ||
| One 97 Communications | 317,15 | 332,00 | 317,15 | -16,70 | -5,00% | 7,39M | 07:00:03 | ||
| Ooredoo QPSC | 10,000 | 10,080 | 9,980 | 0,000 | 0,00% | 994,07K | 07:10:00 | ||
| OPAP SA | 15,570 | 15,700 | 15,500 | +0,070 | +0,45% | 1,24M | 11:15:52 | ||
| Operadora de Sites Mexicanos | 20,40 | 20,61 | 20,13 | -0,07 | -0,34% | 518,02K | 07/05 | ||
| Orbia Advance | 29,020 | 29,390 | 28,410 | +0,050 | +0,17% | 1,53M | 16:59:59 | ||
| Orient Overseas Int | 120,90 | 122,40 | 119,60 | +0,60 | +0,50% | 1,33M | 05:08:09 | ||
| Orion | 92.700 | 93.500 | 92.600 | -700 | -0,75% | 160,26K | 03:47:01 | ||
| OTP Bank NyRt | 18.335,0 | 18.560,0 | 18.250,0 | -265,0 | -1,42% | 498,84K | 12:13:22 | ||
| OUTsurance | 4.030 | 4.046 | 4.015 | -15 | -0,37% | 1,31M | 11:59:59 | ||
| P Ware H-agility | 306 | 312 | 305 | -10 | -3,16% | 8,25M | 07/05 | ||
| Page Industries | 34.400,20 | 34.690,80 | 34.266,15 | +30,10 | +0,09% | 31,99K | 06:59:52 | ||
| Parade Tech | 792,00 | 808,00 | 789,00 | +8,00 | +1,02% | 1,35K | 06/05 | ||
| PCSC | 274,50 | 276,50 | 273,00 | +2,00 | +0,73% | 940,42K | 03/05 | ||
| PDD Holdings DRC | 139,16 | 140,27 | 135,99 | +1,51 | +1,10% | 5,33M | 17:00:59 | ||
| Pegasus Hava Tasimaciligi | 1.033,000 | 1.057,000 | 1.030,000 | -10,000 | -0,96% | 2,04M | 12:09:53 | ||
| Pegatron | 99,60 | 100,50 | 98,20 | +2,50 | +2,57% | 10,64M | 06/05 | ||
| Penoles | 254,80 | 255,36 | 248,67 | +4,01 | +1,60% | 242,98K | 16:59:58 | ||
| People’s Insurance Group China | 2,65 | 2,71 | 2,64 | -0,05 | -1,85% | 38,23M | 05:08:09 | ||
| Pepco Group | 19,33 | 19,58 | 19,02 | -0,22 | -1,13% | 1,23M | 12:04:59 | ||
| Pepkor | 1.841 | 1.851 | 1.800 | +28 | +1,54% | 7,30M | 11:59:59 | ||
| Persistent Systems | 3.381,00 | 3.395,35 | 3.318,00 | +19,10 | +0,57% | 275,61K | 06:59:58 | ||
| Petrobras ON | 43,70 | 43,90 | 42,65 | +0,46 | +1,06% | 6,58M | 17:07:31 | ||
| Petrobras PN | 41,27 | 41,33 | 40,31 | +0,62 | +1,53% | 25,15M | 17:07:49 | ||
| PetroChina H | 7,28 | 7,44 | 7,23 | +0,04 | +0,55% | 93,97M | 05:08:09 | ||
| Petronas Chemicals | 6,98 | 7,05 | 6,93 | +0,07 | +1,01% | 5,98M | 05:57:09 | ||
| Petronas Dagangan | 21,80 | 22,02 | 21,78 | -0,08 | -0,37% | 926,80K | 05:51:13 | ||
| Petronas Gas | 18,20 | 18,26 | 18,18 | +0,04 | +0,22% | 938,60K | 05:50:33 | ||
| Petronet LNG | 307,55 | 309,90 | 295,15 | +10,00 | +3,36% | 6,71M | 06:59:58 | ||
| PGE Polska | 6,70 | 6,70 | 6,50 | +0,13 | +1,92% | 5,79M | 12:03:47 | ||
| PharmaEssentia | 315,00 | 322,00 | 314,00 | +6,00 | +1,94% | 2,11M | 06/05 | ||
| PI Industries | 3.536,95 | 3.544,70 | 3.475,00 | +29,45 | +0,84% | 638,21K | 06:59:55 |
Opiniões
Qual sua opinião sobre MSCI EM?
Opinião de Usuários:
ou
Vote e veja os resultados de nossa comunidade!
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