U.S. markets closed

Global X Cybersecurity ETF (BUG)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
29.57-0.20 (-0.67%)
Al cierre: 04:00PM EDT
29.57 0.00 (0.00%)
Fuera de horario: 04:15PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202429.6729.6929.4829.5729.57105,200
16 may 202429.7829.8929.5329.7729.77168,800
15 may 202429.5529.8129.4829.7929.79151,400
14 may 202429.3129.5029.1429.3529.3567,100
13 may 202428.9629.0928.8828.9128.9164,700
10 may 202428.9029.1428.7728.7728.7798,000
09 may 202428.5528.7028.4828.6928.6986,400
08 may 202428.8228.8228.4428.6728.67130,500
07 may 202429.0329.2528.8729.0529.05139,200
06 may 202428.6629.0728.6629.0329.03249,800
03 may 202428.8928.8928.4028.6528.65119,200
02 may 202428.5428.6328.2128.6128.6186,100
01 may 202428.0728.9128.0728.3328.3377,400
30 abr 202428.5228.5528.0528.0528.0572,100
29 abr 202428.7728.9928.5328.6128.6176,800
26 abr 202428.7128.9028.5828.6228.62163,100
25 abr 202428.1228.3427.8428.2828.28119,800
24 abr 202428.5028.7328.4128.6728.671,463,200
23 abr 202427.8728.5027.8728.4128.4195,800
22 abr 202427.6227.8827.3427.7427.7476,500
19 abr 202427.5427.6827.2227.3627.36115,300
18 abr 202427.5627.8527.4027.5427.54203,700
17 abr 202427.7927.9027.4627.4827.48278,200
16 abr 202427.7027.9327.5727.7527.75143,500
15 abr 202428.7728.7727.7327.7727.77299,600
12 abr 202429.1229.1828.5528.6428.64290,900
11 abr 202429.3529.4028.9729.2829.2886,800
10 abr 202429.0029.2728.9929.0929.09100,200
09 abr 202429.4529.5829.3129.5029.5081,300
08 abr 202429.3929.4429.1529.3529.3579,800
05 abr 202429.0729.4729.0529.3829.38101,900
04 abr 202429.8129.9129.0629.0629.06102,900
03 abr 202429.4629.6729.3029.5429.5491,400
02 abr 202429.3929.5629.1229.4929.49358,700
01 abr 202429.8929.8929.4429.6629.66104,900
28 mar 202429.6229.9829.6229.7529.75251,300
27 mar 202429.8029.8529.3529.5729.57241,900
26 mar 202429.8029.8629.5429.6429.64132,100
25 mar 202429.7029.8129.5929.6429.6489,400
22 mar 202430.0730.1229.7229.8029.80109,500
21 mar 202430.3030.4830.1630.2230.22205,100
20 mar 202429.8030.2229.7230.1530.15149,200
19 mar 202429.6029.7929.3429.7529.75148,600
18 mar 202429.8829.9729.6829.8629.86104,500
15 mar 202430.0530.1329.7229.7229.72145,600
14 mar 202430.7130.7430.0230.2930.29128,200
13 mar 202430.8131.1030.7030.9130.91153,200
12 mar 202430.7530.9430.4930.8630.86106,200
11 mar 202430.1130.6930.1130.5630.56143,700
08 mar 202430.4930.7830.0930.2030.20193,200
07 mar 202430.2230.3629.8730.3030.30172,700
06 mar 202430.4530.5629.7029.8029.80219,100
05 mar 202430.0030.0529.0929.4029.40389,300
04 mar 202430.4730.5230.1830.2530.25315,800
01 mar 202430.6230.6230.1730.5730.57352,200
29 feb 202430.8130.9630.4030.6830.68190,800
28 feb 202430.1830.2429.9630.2030.20246,000
27 feb 202430.3230.5630.0730.3230.32174,900
26 feb 202429.7530.3229.5530.0430.04345,000
23 feb 202429.4429.8129.3529.6229.62325,600
22 feb 202429.2229.3729.0029.2129.21558,900
21 feb 202428.6528.7328.2228.6028.60983,100
20 feb 202430.9030.9130.2730.6730.67238,100
16 feb 202431.2731.3730.7330.9430.94321,700
15 feb 202431.6731.7531.1831.4631.46197,600
14 feb 202431.2031.4931.0631.4331.43181,600
13 feb 202430.5031.0530.2430.7530.75207,500
12 feb 202431.6031.6331.2631.4031.40271,900
09 feb 202431.0931.7831.0931.6431.64571,600
08 feb 202430.4330.9330.2230.8930.89212,300
07 feb 202430.5730.7030.2630.5330.53286,800
06 feb 202429.7429.9329.4029.8829.88151,200
05 feb 202429.7829.8829.2029.5429.54440,900
02 feb 202430.1930.2029.7630.1230.12326,200
01 feb 202430.2830.4830.0130.4330.43132,200
31 ene 202430.5130.5930.0030.0330.03219,700
30 ene 202430.8430.9830.5530.6930.69184,800
29 ene 202430.2730.8630.2730.8430.84176,500
26 ene 202430.2830.4230.1030.2530.25139,600
25 ene 202430.6130.6230.0530.2530.25194,000
24 ene 202430.8030.8730.2530.2530.25399,400
23 ene 202430.7130.7530.3230.4930.49198,800
22 ene 202430.2130.5830.2030.5230.52295,400
19 ene 202429.7929.8329.4129.8029.80173,600
18 ene 202429.6029.7329.3629.6629.66190,100
17 ene 202429.5129.5128.9229.3129.31216,600
16 ene 202429.7829.9329.5729.7529.75420,400
12 ene 202429.9030.2029.8029.9529.95168,900
11 ene 202429.5229.7229.2029.6529.65369,500
10 ene 202428.8829.3028.7829.3029.30197,200
09 ene 202428.1928.8728.1928.7928.79172,500
08 ene 202427.7928.3927.7928.3928.39208,800
05 ene 202427.6827.9027.6327.7127.71114,100
04 ene 202427.9828.0827.7927.8727.87105,800
03 ene 202428.2328.5027.9827.9927.99343,800
02 ene 202429.0029.0028.3228.5428.54191,800
29 dic 202329.3729.4529.0229.3129.31284,600
28 dic 202329.5829.6329.3629.4529.45148,100
28 dic 20230.031 Dividendo
27 dic 202329.7529.7829.5229.6129.58248,700
*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...