Global X MSCI Argentina ETF (ARGT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

53.06

+0.03

(+0.05%)

A partir del 01:33PM EDT. Mercado abierto.

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	53.21	53.52	52.75	53.06	53.06	34,534
17 abr 2024	53.52	53.75	52.51	53.03	53.03	67,200
16 abr 2024	52.90	53.49	52.19	53.10	53.10	110,900
15 abr 2024	56.18	56.48	53.50	53.55	53.55	86,000
12 abr 2024	57.00	57.56	55.61	55.63	55.63	58,500
11 abr 2024	57.10	57.46	56.23	57.28	57.28	43,700
10 abr 2024	56.42	57.03	56.07	56.54	56.54	64,600
09 abr 2024	57.11	58.41	56.61	57.06	57.06	108,000
08 abr 2024	56.66	57.22	56.00	56.82	56.82	62,000
05 abr 2024	54.61	56.42	54.61	56.12	56.12	54,200
04 abr 2024	55.83	56.02	54.35	54.62	54.62	52,500
03 abr 2024	53.46	55.42	53.46	55.24	55.24	78,800
02 abr 2024	54.07	54.07	53.33	53.59	53.59	29,800
01 abr 2024	54.00	54.29	53.95	54.16	54.16	18,400
28 mar 2024	54.23	54.48	53.61	53.79	53.79	38,700
27 mar 2024	53.58	54.03	53.08	53.98	53.98	70,700
26 mar 2024	54.26	54.31	53.23	53.44	53.44	54,000
25 mar 2024	55.00	55.16	53.85	54.26	54.26	103,600
22 mar 2024	54.16	54.71	53.92	54.40	54.40	45,900
21 mar 2024	53.85	54.32	53.13	54.21	54.21	46,400
20 mar 2024	52.00	53.59	51.53	53.32	53.32	62,500
19 mar 2024	52.10	52.92	51.28	51.98	51.98	46,500
18 mar 2024	51.47	52.41	50.73	52.31	52.31	64,200
15 mar 2024	50.59	51.34	50.55	50.82	50.82	24,600
14 mar 2024	51.30	51.50	50.65	50.76	50.76	52,000
13 mar 2024	50.00	51.48	50.00	51.07	51.07	82,400
12 mar 2024	49.81	50.18	49.27	49.96	49.96	43,900
11 mar 2024	49.62	50.01	49.00	49.53	49.53	56,900
08 mar 2024	50.18	50.52	49.40	49.57	49.57	28,900
07 mar 2024	50.40	50.43	49.81	49.83	49.83	125,800
06 mar 2024	49.74	50.58	49.41	50.34	50.34	45,300
05 mar 2024	49.87	50.25	48.80	48.92	48.92	138,900
04 mar 2024	51.07	51.50	49.95	49.95	49.95	55,200
01 mar 2024	50.00	50.58	49.56	50.53	50.53	83,700
29 feb 2024	49.73	51.01	49.62	49.86	49.86	34,600
28 feb 2024	49.56	49.61	49.17	49.17	49.17	23,300
27 feb 2024	50.48	50.72	49.55	49.55	49.55	25,800
26 feb 2024	50.37	51.08	50.05	50.24	50.24	47,000
23 feb 2024	50.41	50.90	49.44	50.57	50.57	45,200
22 feb 2024	50.70	52.21	50.44	51.70	51.70	47,700
21 feb 2024	50.21	50.41	49.64	50.11	50.11	35,900
20 feb 2024	50.28	50.94	49.67	50.15	50.15	29,100
16 feb 2024	50.33	50.73	50.26	50.33	50.33	17,200
15 feb 2024	49.90	50.30	49.79	50.22	50.22	96,200
14 feb 2024	49.49	49.78	49.01	49.66	49.66	65,600
13 feb 2024	49.58	49.61	48.55	48.89	48.89	62,000
12 feb 2024	50.38	50.77	50.25	50.46	50.46	78,600
09 feb 2024	49.42	50.59	49.42	50.36	50.36	18,300
08 feb 2024	50.06	50.47	49.24	49.34	49.34	44,200
07 feb 2024	51.02	51.02	49.80	50.23	50.23	89,900
06 feb 2024	52.35	52.35	51.37	51.64	51.64	189,900
05 feb 2024	53.24	53.29	51.50	51.88	51.88	114,600
02 feb 2024	53.39	53.57	53.01	53.21	53.21	104,900
01 feb 2024	52.95	53.48	52.74	53.29	53.29	72,300
31 ene 2024	52.61	53.74	52.37	52.39	52.39	85,300
30 ene 2024	52.71	53.29	52.71	52.74	52.74	49,000
29 ene 2024	53.99	54.00	52.34	53.08	53.08	146,900
26 ene 2024	53.18	53.86	52.91	53.66	53.66	127,400
25 ene 2024	52.31	53.17	52.31	52.94	52.94	152,200
24 ene 2024	52.18	52.54	51.59	51.94	51.94	49,000
23 ene 2024	51.69	51.86	51.10	51.40	51.40	66,400
22 ene 2024	50.86	51.85	50.86	51.40	51.40	316,000
19 ene 2024	49.81	50.67	49.73	50.56	50.56	66,500
18 ene 2024	49.70	49.73	48.87	49.72	49.72	59,200
17 ene 2024	48.89	49.56	48.47	49.31	49.31	39,800
16 ene 2024	50.11	50.11	49.14	49.36	49.36	89,100
12 ene 2024	49.88	50.60	49.76	50.16	50.16	23,200
11 ene 2024	49.69	49.70	49.09	49.58	49.58	31,800
10 ene 2024	48.83	49.53	48.70	49.38	49.38	39,000
09 ene 2024	49.70	49.92	48.71	48.84	48.84	51,500
08 ene 2024	49.43	50.20	49.16	50.19	50.19	128,800
05 ene 2024	49.20	49.84	49.15	49.53	49.53	114,500
04 ene 2024	49.50	50.07	49.17	49.17	49.17	39,400
03 ene 2024	49.81	50.49	49.80	49.88	49.88	87,200
02 ene 2024	51.05	51.05	50.18	50.21	50.21	87,700
29 dic 2023	51.67	51.81	51.22	51.34	51.34	86,100
28 dic 2023	52.65	52.65	51.10	51.45	51.45	83,200
28 dic 2023	0.526 Dividendo
27 dic 2023	52.92	53.21	52.36	52.78	52.25	92,400
26 dic 2023	53.03	53.32	52.53	52.72	52.19	61,600
22 dic 2023	52.46	53.14	52.10	52.67	52.15	139,300
21 dic 2023	53.48	54.10	51.70	52.75	52.22	63,600
20 dic 2023	52.29	53.27	52.17	52.25	51.73	105,800
19 dic 2023	52.65	53.02	52.25	52.47	51.95	29,700
18 dic 2023	51.82	52.67	51.68	52.31	51.79	178,600
15 dic 2023	52.01	52.20	51.58	51.74	51.22	40,200
14 dic 2023	52.94	53.22	51.71	52.02	51.50	82,000
13 dic 2023	51.55	52.60	50.41	52.39	51.87	149,600
12 dic 2023	50.77	51.47	50.31	51.31	50.80	130,500
11 dic 2023	50.69	50.97	49.93	50.85	50.34	88,600
08 dic 2023	50.21	50.83	50.11	50.79	50.28	111,400
07 dic 2023	50.54	50.86	50.18	50.53	50.03	58,100
06 dic 2023	50.69	50.74	49.61	50.16	49.66	114,700
05 dic 2023	49.57	50.58	49.57	50.40	49.90	78,100
04 dic 2023	50.24	50.32	49.42	49.75	49.25	119,600
01 dic 2023	50.25	51.07	50.04	50.59	50.09	127,800
30 nov 2023	50.87	50.88	49.76	50.50	50.00	94,300
29 nov 2023	49.79	51.00	49.27	50.61	50.11	111,700
28 nov 2023	50.92	50.94	49.42	49.65	49.16	150,700
27 nov 2023	51.00	51.57	49.80	50.51	50.01	320,400
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 5005,014.56-7.65(-0.15%)

Dow Jones37,738.30-15.01(-0.04%)

Nasdaq15,637.65-45.73(-0.29%)

Russell 20001,951.20+3.26(+0.17%)

Petróleo82.99+0.30(+0.36%)

Oro2,397.90+9.50(+0.40%)

Global X MSCI Argentina ETF (ARGT)

S&P 500
5,014.56
-7.65(-0.15%)

Dow Jones
37,738.30
-15.01(-0.04%)

Nasdaq
15,637.65
-45.73(-0.29%)

Russell 2000
1,951.20
+3.26(+0.17%)

Petróleo
82.99
+0.30(+0.36%)

Oro
2,397.90
+9.50(+0.40%)