Global X Artificial Intelligence & Technology ETF (AIQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

31.46

-0.79

(-2.45%)

Al cierre: 04:00PM EDT

31.22

-0.24

(-0.76%)

Fuera de horario:

07:26PM EDT

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	32.05	32.07	31.34	31.46	31.46	786,831
18 abr 2024	32.54	32.66	32.18	32.25	32.25	939,700
17 abr 2024	32.97	32.97	32.34	32.42	32.42	880,200
16 abr 2024	32.73	32.96	32.57	32.79	32.79	614,100
15 abr 2024	33.75	33.75	32.72	32.81	32.81	1,267,200
12 abr 2024	33.79	33.79	33.30	33.36	33.36	720,500
11 abr 2024	33.87	34.20	33.63	34.15	34.15	899,600
10 abr 2024	33.59	33.74	33.48	33.62	33.62	684,800
09 abr 2024	34.13	34.14	33.65	34.03	34.03	567,600
08 abr 2024	34.05	34.08	33.81	33.93	33.93	384,800
05 abr 2024	33.72	34.08	33.60	33.91	33.91	539,100
04 abr 2024	34.52	34.52	33.60	33.62	33.62	855,100
03 abr 2024	33.82	34.19	33.70	34.08	34.08	614,900
02 abr 2024	33.96	34.00	33.66	33.97	33.97	613,100
01 abr 2024	34.21	34.38	33.99	34.17	34.17	1,040,100
28 mar 2024	34.04	34.15	33.95	33.96	33.96	946,300
27 mar 2024	34.20	34.20	33.76	34.01	34.01	602,200
26 mar 2024	34.21	34.28	33.96	33.97	33.97	537,700
25 mar 2024	33.80	34.09	33.80	33.97	33.97	533,100
22 mar 2024	33.95	34.10	33.88	34.01	34.01	529,800
21 mar 2024	34.31	34.35	34.07	34.07	34.07	842,000
20 mar 2024	33.59	33.98	33.48	33.96	33.96	857,700
19 mar 2024	33.28	33.47	32.97	33.46	33.46	645,000
18 mar 2024	33.58	33.63	33.35	33.47	33.47	647,200
15 mar 2024	33.38	33.46	33.09	33.15	33.15	801,100
14 mar 2024	33.99	34.03	33.47	33.68	33.68	755,700
13 mar 2024	34.16	34.17	33.91	33.96	33.96	752,100
12 mar 2024	33.92	34.23	33.64	34.22	34.22	748,900
11 mar 2024	33.60	33.64	33.33	33.55	33.55	938,400
08 mar 2024	34.16	34.33	33.55	33.65	33.65	1,073,900
07 mar 2024	33.81	34.11	33.59	34.02	34.02	1,200,800
06 mar 2024	33.66	33.78	33.32	33.53	33.53	690,100
05 mar 2024	33.63	33.63	32.99	33.18	33.18	1,167,600
04 mar 2024	34.02	34.10	33.87	33.91	33.91	958,200
01 mar 2024	33.47	33.96	33.44	33.91	33.91	882,700
29 feb 2024	33.35	33.39	33.04	33.30	33.30	801,700
28 feb 2024	33.08	33.10	32.92	32.99	32.99	721,100
27 feb 2024	33.30	33.30	33.06	33.24	33.24	584,600
26 feb 2024	33.19	33.34	33.11	33.18	33.18	805,100
23 feb 2024	33.25	33.33	32.93	33.07	33.07	978,500
22 feb 2024	32.99	33.13	32.86	33.07	33.07	1,604,200
21 feb 2024	32.07	32.14	31.85	32.13	32.13	541,600
20 feb 2024	32.48	32.55	32.00	32.28	32.28	637,400
16 feb 2024	33.08	33.09	32.60	32.61	32.61	599,700
15 feb 2024	32.98	33.05	32.79	33.04	33.04	646,100
14 feb 2024	32.55	32.88	32.48	32.86	32.86	679,700
13 feb 2024	32.14	32.40	31.91	32.13	32.13	991,200
12 feb 2024	33.03	33.19	32.79	32.86	32.86	602,100
09 feb 2024	32.67	33.02	32.66	32.97	32.97	1,115,800
08 feb 2024	32.45	32.56	32.35	32.50	32.50	373,200
07 feb 2024	32.27	32.43	32.14	32.40	32.40	637,200
06 feb 2024	32.23	32.32	31.98	32.20	32.20	598,100
05 feb 2024	32.09	32.19	31.80	32.11	32.11	607,500
02 feb 2024	31.83	32.16	31.72	32.11	32.11	753,000
01 feb 2024	31.41	31.67	31.32	31.62	31.62	435,000
31 ene 2024	31.66	31.74	31.25	31.27	31.27	689,100
30 ene 2024	32.11	32.11	31.84	31.92	31.92	430,200
29 ene 2024	31.84	32.14	31.79	32.14	32.14	546,800
26 ene 2024	31.90	32.02	31.77	31.84	31.84	638,000
25 ene 2024	32.21	32.22	31.83	32.05	32.05	699,500
24 ene 2024	32.09	32.22	31.85	31.90	31.90	617,800
23 ene 2024	31.62	31.66	31.42	31.66	31.66	481,700
22 ene 2024	31.47	31.67	31.39	31.44	31.44	765,600
19 ene 2024	30.96	31.35	30.86	31.35	31.35	632,900
18 ene 2024	30.68	30.82	30.52	30.79	30.79	641,400
17 ene 2024	30.43	30.43	30.01	30.39	30.39	469,200
16 ene 2024	30.67	30.79	30.49	30.66	30.66	566,500
12 ene 2024	30.92	31.04	30.80	30.87	30.87	351,200
11 ene 2024	30.82	30.93	30.42	30.83	30.83	610,300
10 ene 2024	30.50	30.71	30.38	30.64	30.64	367,900
09 ene 2024	30.22	30.54	30.18	30.43	30.43	552,900
08 ene 2024	29.97	30.55	29.96	30.55	30.55	554,800
05 ene 2024	29.89	30.14	29.80	29.87	29.87	288,600
04 ene 2024	30.00	30.12	29.80	29.90	29.90	341,500
03 ene 2024	30.08	30.22	30.00	30.06	30.06	376,400
02 ene 2024	30.87	30.87	30.27	30.44	30.44	478,900
29 dic 2023	31.36	31.37	31.03	31.18	31.18	421,800
28 dic 2023	31.45	31.45	31.32	31.35	31.35	407,900
28 dic 2023	0.019 Dividendo
27 dic 2023	31.33	31.37	31.23	31.36	31.34	369,000
26 dic 2023	31.24	31.33	31.11	31.25	31.23	402,400
22 dic 2023	31.10	31.11	30.87	31.01	30.99	404,100
21 dic 2023	30.95	31.12	30.81	31.09	31.07	503,700
20 dic 2023	31.01	31.15	30.55	30.59	30.57	577,600
19 dic 2023	30.88	31.05	30.84	31.04	31.02	394,400
18 dic 2023	30.68	30.87	30.61	30.80	30.78	430,500
15 dic 2023	30.59	30.80	30.52	30.64	30.62	420,800
14 dic 2023	30.56	30.63	30.28	30.54	30.52	502,400
13 dic 2023	30.19	30.52	29.98	30.46	30.44	433,200
12 dic 2023	30.03	30.18	29.92	30.17	30.15	424,000
11 dic 2023	29.90	30.14	29.83	30.12	30.10	414,400
08 dic 2023	29.62	29.92	29.59	29.89	29.87	282,800
07 dic 2023	29.53	29.75	29.46	29.72	29.70	418,400
06 dic 2023	29.80	29.80	29.36	29.37	29.35	466,900
05 dic 2023	29.37	29.59	29.32	29.55	29.53	313,100
04 dic 2023	29.62	29.67	29.34	29.56	29.54	337,000
01 dic 2023	29.61	29.92	29.49	29.90	29.88	352,400
30 nov 2023	29.86	29.88	29.53	29.73	29.71	447,200
29 nov 2023	29.80	29.94	29.68	29.70	29.68	459,100
28 nov 2023	29.52	29.64	29.43	29.60	29.58	380,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

Global X Artificial Intelligence & Technology ETF (AIQ)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)