U.S. markets closed

Global X FTSE Southeast Asia ETF (ASEA)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.93+0.15 (+1.00%)
Al cierre: 03:51PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202414.7714.9314.7614.9314.9322,583
08 may 202414.9014.9014.7714.7814.7855,300
07 may 202415.0815.0814.9714.9714.9730,400
06 may 202415.1215.1215.0415.0615.0620,700
03 may 202415.0815.1015.0215.0815.0814,200
02 may 202414.9114.9614.8214.9414.946,000
01 may 202414.7214.7814.7214.7714.77800
30 abr 202414.7814.8514.7114.7214.7213,300
29 abr 202414.7214.8814.6914.8014.8020,600
26 abr 202414.7714.7714.7114.7114.718,200
25 abr 202414.7614.8814.7614.8614.8610,100
24 abr 202414.9114.9114.8314.8714.8712,900
23 abr 202414.8014.9614.8014.9614.9617,800
22 abr 202414.6314.7014.5914.6514.6511,400
19 abr 202414.5314.5614.4714.5314.5314,400
18 abr 202414.6514.6614.5714.5714.5714,000
17 abr 202414.5114.5314.4414.4714.4717,400
16 abr 202414.5114.5114.4014.4114.4115,200
15 abr 202414.7314.7614.6114.6614.6614,600
12 abr 202414.7014.7514.6614.6914.694,100
11 abr 202414.8214.8614.7814.8514.8521,100
10 abr 202414.8814.9114.8114.8314.839,800
09 abr 202415.1515.1515.0115.1015.1014,400
08 abr 202414.9315.0314.9315.0015.0014,700
05 abr 202414.9015.0114.9014.9514.959,000
04 abr 202415.0015.0514.9414.9614.9639,600
03 abr 202414.8514.9314.7614.9314.9313,500
02 abr 202414.9714.9714.8514.8914.8932,600
01 abr 202414.9315.0214.8314.8314.8313,300
28 mar 202415.0515.1215.0215.0915.0920,400
27 mar 202415.1415.1815.1115.1715.175,200
26 mar 202415.1615.2215.1115.1415.1424,200
25 mar 202415.1015.1415.0615.1215.128,700
22 mar 202415.0815.1615.0315.1015.1011,800
21 mar 202415.1915.2815.1715.1815.189,400
20 mar 202415.0715.1415.0215.1415.145,800
19 mar 202415.1415.1715.1015.1615.168,900
18 mar 202415.1315.1315.0615.1215.126,400
15 mar 202415.1115.2315.0815.1415.147,500
14 mar 202415.1915.2915.1915.1915.193,600
13 mar 202415.1415.2415.1415.1815.186,900
12 mar 202415.0715.1315.0015.0615.0612,500
11 mar 202415.1315.1815.0415.1215.1224,600
08 mar 202415.1815.1915.1115.1115.111,200
07 mar 202415.0115.0414.9815.0415.044,400
06 mar 202414.8114.9714.8114.9314.936,500
05 mar 202414.7314.7314.6314.6414.6475,700
04 mar 202414.7014.7814.6614.6614.668,200
01 mar 202414.7914.8314.7314.7614.7642,500
29 feb 202414.7814.8814.7814.8014.8011,200
28 feb 202414.8814.8814.7914.8214.826,000
27 feb 202414.9714.9814.8914.9014.908,900
26 feb 202414.9115.0114.9114.9414.944,200
23 feb 202415.0715.0715.0115.0315.0369,900
22 feb 202415.1615.1615.0715.1015.1015,400
21 feb 202415.1615.2815.1015.1415.1413,600
20 feb 202415.2415.2515.1215.1615.1628,700
16 feb 202415.0015.0915.0015.0515.056,400
15 feb 202414.9614.9714.9114.9714.971,500
14 feb 202414.6514.8514.6514.8114.814,200
13 feb 202414.7414.7614.5914.6014.6016,000
12 feb 202414.7614.8914.7314.8114.8114,100
09 feb 202414.7914.7914.6814.6814.681,500
08 feb 202414.8214.8214.6714.7514.7555,200
07 feb 202414.8114.9014.8114.8514.8557,300
06 feb 202414.5714.7214.5714.6914.6915,900
05 feb 202414.5114.6114.5114.6114.6137,500
02 feb 202414.7214.7214.6314.7214.722,400
01 feb 202414.5914.6814.5814.6814.689,800
31 ene 202414.6114.6114.5114.5614.563,100
30 ene 202414.4914.5414.4714.5414.544,000
29 ene 202414.5614.5614.4314.5114.512,600
26 ene 202414.5514.5514.3914.4014.4020,600
25 ene 202414.4114.4614.3614.4314.4336,800
24 ene 202414.6014.6314.5214.5514.557,600
23 ene 202414.5114.5114.4614.5014.5034,400
22 ene 202414.5514.5814.5014.5614.5629,600
19 ene 202414.5714.6314.5714.6314.631,700
18 ene 202414.5714.5714.5014.5314.534,200
17 ene 202414.6014.6014.4714.5414.5470,200
16 ene 202414.7614.8914.6814.6814.684,300
12 ene 202415.0215.0614.9314.9714.9716,000
11 ene 202414.8014.8514.7514.7814.785,500
10 ene 202414.8014.8414.7714.8414.844,100
09 ene 202414.9414.9514.8914.9014.909,600
08 ene 202414.8515.0314.8514.9814.9823,100
05 ene 202414.9415.1114.9414.9914.9921,400
04 ene 202414.8914.9814.8914.9414.9419,800
03 ene 202414.9014.9214.8614.8814.8818,300
02 ene 202415.0315.0414.9014.9414.9410,400
29 dic 202315.1015.1215.0715.0815.0817,700
28 dic 202315.0615.0814.9815.0715.074,500
28 dic 20230.285 Dividendo
27 dic 202315.1715.2415.0915.1514.8628,500
26 dic 202315.1315.1615.1015.1514.868,300
22 dic 202315.0015.1515.0015.1014.8224,400
21 dic 202314.9315.0014.9314.9814.703,600
20 dic 202314.8515.0014.8014.8314.55133,600
19 dic 202314.8014.9814.8014.9514.6722,000
18 dic 202314.7814.8314.7614.8314.554,400
*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...