Los CFD son instrumentos complejos y están asociados a un riesgo elevado de perder dinero rápidamente debido al apalancamiento. 83% de las cuentas de inversores minoristas pierden dinero en la comercialización con CFD con este proveedor. Debe considerar si comprende el funcionamiento de los CFD y si puede permitirse asumir un riesgo elevado de perder su dinero.
Ashmore Group
Ashmore Group
Hoy
ASHM
+0.114 (+4.83%)Hoy
Comercio activo con apalancamiento
Acciones, Forex, Índices y más
Resumen
Datos del historial
Ratios importantes
Resumen financiero
Fecha
Cierre
Cambio
Cambio (%)
Abierto
Alto
Bajo
Mar 21, 20232.480.093.60%2.392.492.37
Mar 20, 20232.360.041.57%2.322.392.21
Mar 17, 20232.30-0.11-4.91%2.422.422.30
Mar 16, 20232.400.010.37%2.392.422.36
Mar 15, 20232.34-0.11-4.91%2.462.462.31
Mar 14, 20232.440.072.83%2.372.452.34
Mar 13, 20232.36-0.16-6.69%2.522.532.33
Mar 10, 20232.51-0.05-2.11%2.562.562.49
Mar 09, 20232.580.00-0.08%2.592.612.55
Mar 08, 20232.60-0.09-3.39%2.692.692.59
Mar 07, 20232.62-0.06-2.44%2.692.702.62
Mar 06, 20232.670.020.60%2.662.702.64
Mar 03, 20232.650.031.28%2.612.652.60
Mar 02, 20232.62-0.04-1.38%2.652.652.60
Mar 01, 20232.710.000.07%2.712.742.69
Feb 28, 20232.710.062.14%2.652.722.64
Feb 27, 20232.650.041.32%2.622.652.61
Feb 24, 20232.610.020.61%2.592.642.59
Feb 23, 20232.600.010.38%2.592.622.56
Feb 22, 20232.57-0.03-1.32%2.602.622.53
Feb 21, 20232.62-0.07-2.64%2.692.692.62
Feb 20, 20232.69-0.02-0.71%2.712.712.67
Feb 17, 20232.65-0.07-2.49%2.722.722.65
Feb 16, 20232.73-0.11-4.07%2.842.842.72
Feb 15, 20232.790.030.93%2.772.792.75
Feb 14, 20232.76-0.05-1.66%2.812.832.76
Feb 13, 20232.800.051.78%2.752.822.73
Feb 10, 20232.72-0.11-4.12%2.832.832.71
Feb 09, 20232.82-0.01-0.35%2.832.862.79
Feb 08, 20232.790.00-0.11%2.792.822.74
Feb 07, 20232.74-0.08-3.10%2.832.832.73
Feb 06, 20232.82-0.02-0.75%2.842.842.78
Feb 03, 20232.84-0.01-0.32%2.852.862.82
Feb 02, 20232.860.124.19%2.742.872.74
Feb 01, 20232.700.020.93%2.682.752.67
Jan 31, 20232.67-0.06-2.39%2.742.742.66
Jan 30, 20232.710.010.41%2.702.722.66
Jan 27, 20232.700.000.07%2.702.712.67
Jan 26, 20232.690.031.08%2.662.732.65
Jan 25, 20232.67-0.05-1.99%2.722.742.63
Jan 24, 20232.73-0.02-0.66%2.752.772.72
Jan 23, 20232.750.020.65%2.732.752.70
Jan 20, 20232.710.062.25%2.652.712.63
Jan 19, 20232.66-0.01-0.30%2.672.712.65
Jan 18, 20232.690.020.89%2.672.722.64
Jan 17, 20232.660.00-0.08%2.662.692.64
Jan 16, 20232.65-0.08-2.94%2.732.762.64
Jan 13, 20232.700.010.37%2.692.712.65
Jan 12, 20232.650.041.62%2.602.652.58
Jan 11, 20232.59-0.08-3.16%2.672.672.59
Jan 10, 20232.63-0.05-1.86%2.682.702.63
Jan 09, 20232.710.010.37%2.702.722.63
Jan 06, 20232.680.051.79%2.632.692.63
Jan 05, 20232.630.083.23%2.542.642.54
Jan 04, 20232.560.093.60%2.472.562.46
Jan 03, 20232.430.010.45%2.422.482.41
Dec 30, 20222.410.010.54%2.402.452.39
Dec 29, 20222.410.062.32%2.352.422.34
Dec 28, 20222.350.020.85%2.332.362.31
Dec 23, 20222.31-0.03-1.17%2.342.342.31
Dec 22, 20222.33-0.06-2.66%2.402.412.32
Dec 21, 20222.390.083.43%2.312.402.31
Dec 20, 20222.300.000.13%2.302.342.29
Dec 19, 20222.330.052.15%2.282.372.27
Dec 16, 20222.27-0.07-2.99%2.342.342.25
Dec 15, 20222.350.031.44%2.322.372.32
Dec 14, 20222.350.020.94%2.322.352.31
Dec 13, 20222.340.114.54%2.232.352.23
Dec 12, 20222.230.010.63%2.222.232.19
Dec 09, 20222.200.00-0.23%2.202.232.18
Dec 08, 20222.180.020.69%2.172.202.15
Dec 07, 20222.17-0.03-1.52%2.202.222.17
Dec 06, 20222.210.021.09%2.192.232.19
Dec 05, 20222.27-0.04-1.80%2.312.322.26
Dec 02, 20222.31-0.01-0.48%2.322.332.28
Dec 01, 20222.290.010.26%2.282.332.28
Nov 30, 20222.270.00-0.13%2.272.302.23
Nov 29, 20222.25-0.02-0.84%2.272.312.25
Nov 28, 20222.280.000.09%2.282.312.25
Nov 25, 20222.31-0.02-0.78%2.332.342.29
Nov 24, 20222.340.00-0.13%2.352.372.31
Nov 23, 20222.300.010.30%2.302.312.27
Nov 22, 20222.30-0.02-1.00%2.322.342.29
Nov 21, 20222.32-0.06-2.50%2.382.402.31
Nov 18, 20222.40-0.01-0.25%2.402.412.35
Nov 17, 20222.36-0.03-1.14%2.392.422.35
Nov 16, 20222.40-0.10-4.34%2.502.512.38
Nov 15, 20222.45-0.06-2.53%2.512.512.43
Nov 14, 20222.50-0.04-1.44%2.542.542.46
Nov 11, 20222.530.228.65%2.312.632.31
Nov 10, 20222.290.156.37%2.152.292.11
Nov 09, 20222.16-0.01-0.42%2.172.182.13
Nov 08, 20222.140.062.61%2.092.152.08
Nov 07, 20222.110.052.52%2.052.142.05
Nov 04, 20222.070.052.27%2.022.071.98
Nov 03, 20221.98-0.04-1.92%2.022.021.95
Nov 02, 20222.14-0.04-2.06%2.182.202.14
Nov 01, 20222.170.042.03%2.122.182.10
Oct 31, 20222.07-0.01-0.34%2.082.082.01
Oct 28, 20222.06-0.01-0.34%2.062.072.02
Oct 27, 20222.060.031.21%2.032.072.01
Oct 26, 20222.030.020.84%2.012.041.99
Oct 25, 20222.020.105.15%1.912.021.90
Oct 24, 20221.910.010.31%1.901.941.88
Oct 21, 20221.87-0.03-1.44%1.901.901.84
Oct 20, 20221.890.000.27%1.881.911.84
Oct 19, 20221.87-0.03-1.50%1.901.911.84
Oct 18, 20221.89-0.08-4.29%1.971.971.88
Oct 17, 20221.920.052.77%1.861.961.85
Oct 14, 20221.86-0.07-3.93%1.931.951.85
Oct 13, 20221.890.073.86%1.821.901.78
Oct 12, 20221.82-0.06-3.23%1.881.891.79
Oct 11, 20221.88-0.03-1.65%1.911.911.86
Oct 10, 20221.92-0.04-2.19%1.961.961.91
Oct 07, 20221.950.000.00%1.951.971.91
Oct 06, 20221.97-0.03-1.52%2.002.021.96
Oct 05, 20221.99-0.06-3.21%2.062.081.99
Oct 04, 20222.080.062.98%2.022.112.01
Oct 03, 20222.020.073.52%1.952.021.90
Sep 30, 20221.980.031.32%1.952.001.95
Sep 29, 20221.97-0.10-4.92%2.072.071.93
Sep 28, 20222.060.000.15%2.062.112.01
Sep 27, 20222.08-0.05-2.55%2.132.152.07
Sep 26, 20222.120.010.61%2.102.142.09
Sep 23, 20222.12-0.03-1.65%2.162.162.09
Sep 22, 20222.13-0.09-4.36%2.232.232.13
Sep 21, 20222.260.083.59%2.182.272.16
Sep 20, 20222.19-0.07-3.07%2.252.252.15
Sep 16, 20222.240.041.83%2.202.272.19
Sep 15, 20222.220.041.62%2.192.242.18
Sep 14, 20222.18-0.05-2.07%2.222.242.18
Sep 13, 20222.25-0.06-2.80%2.322.352.24
Sep 12, 20222.310.031.26%2.282.332.27
Sep 09, 20222.270.041.63%2.232.282.23
Sep 08, 20222.200.010.27%2.192.222.17
Sep 07, 20222.160.041.90%2.122.172.11
Sep 06, 20222.140.000.05%2.142.182.11
Sep 05, 20222.130.041.88%2.092.172.06
Sep 02, 20222.110.156.95%1.972.131.92
Sep 01, 20221.95-0.10-4.99%2.042.041.94
Aug 31, 20222.04-0.04-2.01%2.082.082.00
Aug 30, 20222.040.020.83%2.032.072.01
Aug 26, 20222.00-0.05-2.45%2.052.061.98
Aug 25, 20222.03-0.03-1.33%2.052.072.02
Aug 24, 20222.040.00-0.20%2.042.062.00
Aug 23, 20222.040.031.32%2.022.041.99
Aug 22, 20222.03-0.12-5.97%2.152.152.03
Aug 19, 20222.15-0.09-4.28%2.242.252.14
Aug 18, 20222.19-0.02-1.05%2.212.222.17
Aug 17, 20222.20-0.10-4.63%2.312.332.19
Aug 16, 20222.31-0.08-3.64%2.392.392.31
Aug 15, 20222.35-0.02-0.94%2.372.372.32
Aug 12, 20222.36-0.04-1.61%2.402.402.32
Aug 11, 20222.340.031.15%2.312.352.29
Aug 10, 20222.300.104.39%2.202.302.17
Aug 09, 20222.19-0.02-0.68%2.212.222.19
Aug 08, 20222.220.031.40%2.192.232.19
Aug 05, 20222.180.020.92%2.162.192.13
Aug 04, 20222.170.00-0.05%2.172.172.14
Aug 03, 20222.150.031.48%2.122.162.12
Aug 02, 20222.13-0.03-1.45%2.162.172.13
Aug 01, 20222.19-0.02-0.96%2.212.232.17
Jul 29, 20222.170.104.76%2.062.182.06
Jul 28, 20222.04-0.02-0.73%2.062.072.02
Jul 27, 20222.040.021.08%2.022.062.01
Jul 26, 20222.00-0.06-2.96%2.052.051.99
Jul 25, 20222.04-0.04-1.91%2.082.082.03
Jul 22, 20222.080.020.82%2.072.102.06
Jul 21, 20222.06-0.02-1.17%2.082.082.04
Jul 20, 20222.05-0.01-0.29%2.062.082.05
Jul 19, 20222.050.031.32%2.022.072.02
Jul 18, 20222.020.052.57%1.972.031.97
Jul 15, 20221.960.062.86%1.901.971.86
Jul 14, 20221.93-0.11-5.82%2.042.041.90
Jul 13, 20222.050.010.29%2.052.082.02
Jul 12, 20222.04-0.03-1.57%2.082.082.00
Jul 11, 20222.060.000.24%2.052.102.05
Jul 08, 20222.120.000.05%2.122.122.08
Jul 07, 20222.09-0.02-1.05%2.112.112.07
Jul 06, 20222.09-0.03-1.25%2.112.192.08
Jul 05, 20222.13-0.07-3.34%2.202.212.12
Jul 04, 20222.15-0.01-0.51%2.162.182.10
Jul 01, 20222.19-0.02-0.69%2.202.222.12
Jun 30, 20222.230.041.61%2.202.232.19
Jun 29, 20222.25-0.01-0.45%2.262.262.23
Jun 28, 20222.280.00-0.22%2.292.292.24
Jun 27, 20222.270.010.57%2.262.282.25
Jun 24, 20222.250.073.21%2.172.252.17
Jun 23, 20222.160.010.37%2.152.172.13
Jun 22, 20222.170.052.39%2.122.182.08
Jun 21, 20222.140.010.28%2.132.172.12
Jun 20, 20222.120.000.00%2.122.142.10
Jun 17, 20222.130.021.13%2.112.152.10
Jun 16, 20222.09-0.05-2.44%2.142.152.06
Jun 15, 20222.15-0.01-0.42%2.152.172.13
Jun 14, 20222.120.010.28%2.112.132.08
Jun 13, 20222.11-0.04-1.85%2.152.152.10
Jun 10, 20222.19-0.05-2.15%2.242.272.19
Jun 09, 20222.25-0.05-2.35%2.312.312.24
Jun 08, 20222.31-0.07-3.03%2.382.382.30
Jun 07, 20222.38-0.06-2.35%2.442.442.37
Jun 06, 20222.450.00-0.08%2.452.482.44
Jun 01, 20222.44-0.03-1.15%2.472.482.43
May 31, 20222.44-0.02-0.86%2.462.482.43
May 30, 20222.450.010.57%2.442.462.42
May 27, 20222.410.062.49%2.352.422.33
May 26, 20222.350.062.63%2.292.352.27
May 25, 20222.27-0.03-1.41%2.312.312.26
May 24, 20222.29-0.02-0.92%2.312.322.27
May 23, 20222.300.020.87%2.282.302.25
May 20, 20222.230.031.52%2.202.262.19
May 19, 20222.19-0.05-2.29%2.232.242.17
May 18, 20222.25-0.08-3.33%2.332.332.25
May 17, 20222.310.031.13%2.282.312.27
May 16, 20222.280.000.22%2.272.292.26
May 13, 20222.290.052.23%2.232.292.23
May 12, 20222.220.052.16%2.172.232.15
May 11, 20222.210.041.68%2.172.212.17
May 10, 20222.170.00-0.18%2.172.192.16
May 09, 20222.170.00-0.18%2.182.192.15
May 06, 20222.190.00-0.18%2.192.202.16
May 05, 20222.20-0.05-2.50%2.262.292.19
May 04, 20222.230.000.00%2.232.242.19
May 03, 20222.23-0.01-0.54%2.252.292.22
Apr 29, 20222.23-0.01-0.63%2.252.282.22
Apr 28, 20222.220.010.27%2.212.232.20
Apr 27, 20222.20-0.04-1.91%2.242.242.17
Apr 26, 20222.25-0.05-2.23%2.302.312.25
Apr 25, 20222.270.021.01%2.252.282.22
Apr 22, 20222.29-0.07-3.23%2.362.362.27
Apr 21, 20222.380.031.26%2.352.422.35
Apr 20, 20222.370.041.82%2.332.402.29
Apr 19, 20222.290.010.35%2.292.332.26
Apr 14, 20222.270.072.99%2.212.292.07
Apr 13, 20222.28-0.03-1.40%2.322.322.24
Apr 12, 20222.340.00-0.09%2.342.372.31
Apr 11, 20222.35-0.01-0.38%2.352.422.33
Apr 08, 20222.340.010.43%2.332.352.29
Apr 07, 20222.30-0.02-1.04%2.322.352.28
Apr 06, 20222.30-0.09-4.09%2.392.392.28
Apr 05, 20222.35-0.01-0.51%2.372.402.34
Apr 04, 20222.370.010.55%2.362.372.31
Apr 01, 20222.35-0.01-0.38%2.362.372.32
Mar 31, 20222.34-0.06-2.61%2.402.432.33
Mar 30, 20222.39-0.03-1.09%2.422.422.38
Mar 29, 20222.410.052.20%2.362.442.33
Mar 28, 20222.35-0.01-0.47%2.362.362.30
Mar 25, 20222.35-0.01-0.55%2.372.372.33
Mar 24, 20222.370.031.35%2.332.382.31
Mar 23, 20222.31-0.08-3.37%2.392.412.30
Mar 22, 20222.39-0.02-0.84%2.412.442.37
Mar 21, 20222.40-0.07-3.00%2.472.482.39
Mar 18, 20222.49-0.02-0.76%2.502.512.42
Mar 17, 20222.520.020.91%2.502.522.48
Mar 16, 20222.450.083.43%2.372.452.34
Mar 15, 20222.28-0.04-1.93%2.322.372.25
Mar 14, 20222.360.093.60%2.282.382.27
Mar 11, 20222.250.020.93%2.232.312.21
Mar 10, 20222.23-0.06-2.92%2.292.322.21
Mar 09, 20222.270.031.41%2.232.322.23
Mar 08, 20222.22-0.05-2.16%2.272.302.21
Mar 07, 20222.270.020.75%2.262.292.12
Mar 04, 20222.24-0.03-1.25%2.272.302.22
Mar 03, 20222.29-0.16-6.87%2.442.452.27
Mar 02, 20222.480.062.30%2.422.502.40
Mar 01, 20222.41-0.11-4.56%2.522.532.41
Feb 28, 20222.510.00-0.04%2.512.582.49
Feb 25, 20222.570.00-0.12%2.582.612.52
Feb 24, 20222.55-0.10-4.03%2.662.692.55
Feb 23, 20222.700.00-0.04%2.702.732.69
Feb 22, 20222.690.020.78%2.672.722.63
Feb 21, 20222.70-0.06-2.14%2.762.782.69
Feb 18, 20222.710.020.85%2.692.752.68
Feb 17, 20222.69-0.06-2.19%2.752.752.69
Feb 16, 20222.74-0.02-0.91%2.772.792.71
Feb 15, 20222.76-0.07-2.65%2.832.832.75
Feb 14, 20222.820.020.85%2.802.842.77
Feb 11, 20222.810.000.18%2.802.832.77
Feb 10, 20222.810.041.32%2.772.852.73
Feb 09, 20222.78-0.01-0.32%2.792.792.76
Feb 08, 20222.75-0.03-0.95%2.782.782.74
Feb 07, 20222.760.031.09%2.732.762.70
Feb 04, 20222.71-0.11-4.14%2.822.822.70
Feb 03, 20222.77-0.02-0.54%2.792.812.76
Feb 02, 20222.78-0.02-0.65%2.792.812.76
Feb 01, 20222.76-0.07-2.46%2.832.872.75
Jan 31, 20222.810.020.57%2.792.812.76
Jan 28, 20222.77-0.02-0.58%2.792.802.73
Jan 27, 20222.77-0.01-0.36%2.782.832.76
Jan 26, 20222.830.010.28%2.822.832.78
Jan 25, 20222.770.041.41%2.732.792.71
Jan 24, 20222.70-0.07-2.63%2.772.792.68
Jan 21, 20222.80-0.06-2.18%2.862.862.76
Jan 20, 20222.850.000.14%2.852.892.81
Jan 19, 20222.85-0.01-0.32%2.862.902.84
Jan 18, 20222.870.030.94%2.842.962.83
Jan 17, 20222.87-0.04-1.43%2.912.922.80
Jan 14, 20222.90-0.04-1.55%2.943.022.89
Jan 13, 20222.94-0.03-0.95%2.973.002.88
Jan 12, 20222.98-0.02-0.80%3.013.012.94
Jan 11, 20222.990.000.07%2.993.022.97
Jan 10, 20222.970.030.91%2.943.002.94
Jan 07, 20222.930.020.82%2.902.952.88
Jan 06, 20222.880.020.62%2.872.922.86
Jan 05, 20222.93-0.04-1.26%2.962.982.91
Jan 04, 20222.970.020.61%2.952.992.93
Dec 31, 20212.940.031.05%2.912.942.91
Dec 30, 20212.920.000.03%2.922.932.87
Dec 29, 20212.93-0.02-0.82%2.952.972.92
Dec 24, 20212.93-0.02-0.61%2.952.962.92
Dec 23, 20212.94-0.01-0.37%2.952.972.93
Dec 22, 20212.920.00-0.03%2.922.942.89
Dec 21, 20212.910.010.31%2.902.932.89
Dec 20, 20212.87-0.02-0.87%2.892.902.85
Dec 17, 20212.950.020.61%2.932.982.91
Dec 16, 20212.940.010.44%2.922.982.90
Dec 15, 20212.86-0.05-1.71%2.912.932.86
Dec 14, 20212.91-0.03-0.89%2.942.952.90
Dec 13, 20212.920.062.02%2.863.032.85
Dec 10, 20212.86-0.01-0.42%2.872.902.74
Dec 09, 20212.95-0.09-3.22%3.043.052.94
Dec 08, 20213.020.041.42%2.983.022.96
Dec 07, 20212.960.020.71%2.942.992.93
Dec 06, 20212.930.010.34%2.922.942.87
Dec 03, 20212.890.000.03%2.892.962.87
Dec 02, 20212.89-0.10-3.53%2.993.002.88
Dec 01, 20213.00-0.02-0.57%3.013.032.99
Nov 30, 20213.000.030.87%2.973.022.96
Nov 29, 20213.01-0.06-2.06%3.083.083.01
Nov 26, 20213.00-0.06-2.16%3.073.093.00
Nov 25, 20213.160.051.55%3.113.173.08
Nov 24, 20213.100.072.13%3.033.113.02
Nov 23, 20213.030.00-0.16%3.043.113.01
Nov 22, 20213.080.030.88%3.053.093.04
Nov 19, 20213.02-0.04-1.19%3.053.062.98
Nov 18, 20213.00-0.12-3.86%3.123.123.00
Nov 17, 20213.07-0.02-0.68%3.093.123.05
Nov 16, 20213.10-0.07-2.29%3.173.203.10
Nov 15, 20213.17-0.08-2.40%3.243.253.15
Nov 12, 20213.210.031.03%3.183.233.16
Nov 11, 20213.180.031.04%3.153.213.09
Nov 10, 20213.130.082.62%3.053.133.00
Nov 09, 20213.04-0.11-3.65%3.163.173.04
Nov 08, 20213.180.020.79%3.153.193.15
Nov 05, 20213.15-0.07-2.35%3.233.283.15
Nov 04, 20213.24-0.09-2.93%3.333.333.18
Nov 03, 20213.47-0.01-0.20%3.483.523.44
Nov 02, 20213.480.051.44%3.433.503.42
Nov 01, 20213.460.030.87%3.433.483.40
Oct 29, 20213.39-0.04-1.30%3.433.443.35
Oct 28, 20213.43-0.02-0.44%3.453.453.41
Oct 27, 20213.44-0.09-2.70%3.533.533.43
Oct 26, 20213.550.174.79%3.383.603.38
Oct 25, 20213.360.010.33%3.353.383.30
Oct 22, 20213.31-0.02-0.72%3.343.363.30
Oct 21, 20213.280.051.49%3.233.313.23
Oct 20, 20213.250.010.34%3.243.273.22
Oct 19, 20213.23-0.02-0.68%3.253.273.22
Oct 18, 20213.250.051.45%3.203.273.20
Oct 15, 20213.230.020.68%3.213.283.19
Oct 14, 20213.22-0.02-0.65%3.253.263.17
Oct 13, 20213.240.030.89%3.213.273.20
Oct 12, 20213.21-0.01-0.34%3.223.233.18
Oct 11, 20213.23-0.06-1.95%3.303.303.23
Oct 08, 20213.280.00-0.03%3.283.303.25
Relacionado
Negocia ASHM a largo y corto plazo con apalancamiento
Compra y vende Ashmore Group PLC +£0.102 (4.32%) y más de 6 000 acciones, forex, índices y materias primas
Opere en los mercados principales
Acciones
Negocie a corto y largo plazo con miles de acciones como Tesla, GameStop y AMC
Índices
Negocie con los principales índices del mundo como el S&P 500, Dow Jones y el FTSE 100
Artículos
Hay disponible oro, crudo, plata y mucho más para comerciar con nosotros
Forex
Más de 180 pares disponibles en todo momento - 24/5
Regulado
Trading 212 está regulado por varias autoridades en toda Europa
Protección de fondos
Sus fondos se mantienen en una cuenta separada y protegida por la FSCS hasta 85 000 £
Sus datos están protegidos
Protegemos sus datos aplicando las mejores prácticas de la industria
Atención 24/7
Tiempo medio de respuesta de 29 segundos
Comenzar a operar ya
¿Ya tiene una cuenta?
