U.S. markets open in 5 hours 29 minutes
F S&P 500
5,117.75 +11.25 (+0.22%) F Dow Jones
38,732.00 +6.00 (+0.02%) F Nasdaq
17,723.50 +116.75 (+0.66%) E-mini Russell 2000 Index Futur
2,010.60 -4.30 (-0.21%) Petróleo
83.35 -0.01 (-0.01%) Oro
2,333.90 -8.20 (-0.35%)
Global X MSCI China Communication Services ETF (CHIC)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:30AM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 04 mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 01 mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 29 feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 28 feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 27 feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 26 feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 23 feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 22 feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 21 feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 20 feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 16 feb 2024 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | 319 |
| 15 feb 2024 | 12.24 | 12.29 | 12.23 | 12.29 | 12.29 | 631 |
| 14 feb 2024 | 12.22 | 12.24 | 12.22 | 12.24 | 12.24 | 1,544 |
| 13 feb 2024 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | 2,334 |
| 12 feb 2024 | 12.16 | 12.34 | 12.16 | 12.25 | 12.25 | 1,605 |
| 09 feb 2024 | 12.26 | 12.33 | 12.23 | 12.33 | 12.33 | 813 |
| 08 feb 2024 | 12.24 | 12.36 | 12.24 | 12.26 | 12.26 | 22,922 |
| 07 feb 2024 | 12.17 | 12.38 | 12.17 | 12.23 | 12.23 | 20,290 |
| 06 feb 2024 | 12.42 | 12.44 | 12.24 | 12.33 | 12.33 | 39,270 |
| 05 feb 2024 | 12.28 | 12.29 | 12.28 | 12.29 | 12.29 | 265 |
| 02 feb 2024 | 12.23 | 12.33 | 12.23 | 12.28 | 12.28 | 3,472 |
| 01 feb 2024 | 12.26 | 12.27 | 12.26 | 12.26 | 12.26 | 389 |
| 31 ene 2024 | 12.27 | 12.30 | 12.27 | 12.30 | 12.30 | 482 |
| 30 ene 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 161 |
| 29 ene 2024 | 12.12 | 12.27 | 12.10 | 12.27 | 12.27 | 12,706 |
| 26 ene 2024 | 12.25 | 12.28 | 12.21 | 12.24 | 12.24 | 2,344 |
| 25 ene 2024 | 12.29 | 12.32 | 12.25 | 12.32 | 12.32 | 3,594 |
| 24 ene 2024 | 12.50 | 12.50 | 12.34 | 12.34 | 12.34 | 1,375 |
| 23 ene 2024 | 12.00 | 12.05 | 11.96 | 12.02 | 12.02 | 7,456 |
| 22 ene 2024 | 11.28 | 11.45 | 11.28 | 11.41 | 11.41 | 1,688 |
| 19 ene 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 125 |
| 18 ene 2024 | 11.85 | 11.86 | 11.85 | 11.85 | 11.85 | 234 |
| 17 ene 2024 | 11.77 | 11.83 | 11.77 | 11.77 | 11.77 | 574 |
| 16 ene 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 238 |
| 12 ene 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 154 |
| 11 ene 2024 | 12.57 | 12.61 | 12.56 | 12.56 | 12.56 | 1,292 |
| 10 ene 2024 | 12.49 | 12.49 | 12.34 | 12.34 | 12.34 | 970 |
| 09 ene 2024 | 12.49 | 12.54 | 12.45 | 12.45 | 12.45 | 574 |
| 08 ene 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 190 |
| 05 ene 2024 | 12.87 | 12.91 | 12.82 | 12.82 | 12.82 | 3,541 |
| 04 ene 2024 | 13.00 | 13.02 | 13.00 | 13.02 | 13.02 | 553 |
| 03 ene 2024 | 13.18 | 13.18 | 13.15 | 13.15 | 13.15 | 782 |
| 02 ene 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 20 |
| 29 dic 2023 | 13.27 | 13.31 | 13.27 | 13.31 | 13.31 | 113 |
| 28 dic 2023 | 13.15 | 13.15 | 13.07 | 13.07 | 13.07 | 2,627 |
| 28 dic 2023 | 0.110863 Dividendo | |||||
| 27 dic 2023 | 12.93 | 12.94 | 12.89 | 12.89 | 12.78 | 11,156 |
| 26 dic 2023 | 12.86 | 13.13 | 12.86 | 13.08 | 12.96 | 7,480 |
| 22 dic 2023 | 13.01 | 13.05 | 12.87 | 13.02 | 12.91 | 10,867 |
| 21 dic 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.82 | 61 |
| 20 dic 2023 | 13.86 | 13.86 | 13.64 | 13.64 | 13.52 | 1,016 |
| 19 dic 2023 | 14.03 | 14.05 | 14.03 | 14.05 | 13.92 | 522 |
| 18 dic 2023 | 13.77 | 13.79 | 13.74 | 13.79 | 13.67 | 381 |
| 15 dic 2023 | 13.99 | 14.01 | 13.99 | 14.01 | 13.89 | 350 |
| 14 dic 2023 | 14.13 | 14.13 | 14.02 | 14.08 | 13.96 | 1,442 |
| 13 dic 2023 | 13.92 | 14.07 | 13.92 | 14.07 | 13.95 | 240 |
| 12 dic 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 13.91 | 25 |
| 11 dic 2023 | 13.75 | 13.98 | 13.75 | 13.95 | 13.83 | 1,350 |
| 08 dic 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.63 | 19 |
| 07 dic 2023 | 13.83 | 13.92 | 13.83 | 13.86 | 13.74 | 1,111 |
| 06 dic 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.54 | 102 |
| 05 dic 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.41 | 155 |
| 04 dic 2023 | 13.78 | 13.79 | 13.78 | 13.79 | 13.67 | 222 |
| 01 dic 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 13.89 | 11 |
| 30 nov 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.79 | 106 |
| 29 nov 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.80 | 58 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.