Global X MSCI China Energy ETF (CHIE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 05:00PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 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 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 04 mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 01 mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 29 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 28 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 27 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 26 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 23 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 22 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 21 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 20 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 16 feb 2024 | 16.43 | 16.43 | 16.23 | 16.39 | 16.39 | 2,905 |
| 15 feb 2024 | 16.47 | 16.47 | 16.28 | 16.42 | 16.42 | 2,328 |
| 14 feb 2024 | 16.47 | 16.47 | 16.26 | 16.33 | 16.33 | 3,207 |
| 13 feb 2024 | 16.34 | 16.42 | 16.34 | 16.40 | 16.40 | 2,862 |
| 12 feb 2024 | 16.39 | 16.39 | 16.25 | 16.28 | 16.28 | 2,396 |
| 09 feb 2024 | 16.36 | 16.42 | 16.36 | 16.40 | 16.40 | 1,355 |
| 08 feb 2024 | 16.27 | 16.37 | 16.25 | 16.36 | 16.36 | 3,439 |
| 07 feb 2024 | 16.36 | 16.45 | 16.34 | 16.35 | 16.35 | 6,248 |
| 06 feb 2024 | 16.47 | 16.47 | 16.39 | 16.40 | 16.40 | 2,949 |
| 05 feb 2024 | 16.48 | 16.49 | 16.34 | 16.34 | 16.34 | 4,904 |
| 02 feb 2024 | 16.23 | 16.43 | 16.20 | 16.36 | 16.36 | 11,385 |
| 01 feb 2024 | 16.44 | 16.45 | 16.40 | 16.40 | 16.40 | 560 |
| 31 ene 2024 | 16.42 | 16.44 | 16.20 | 16.35 | 16.35 | 2,847 |
| 30 ene 2024 | 16.32 | 16.46 | 16.31 | 16.39 | 16.39 | 4,581 |
| 29 ene 2024 | 16.59 | 16.59 | 16.40 | 16.53 | 16.53 | 6,082 |
| 26 ene 2024 | 16.48 | 16.60 | 16.48 | 16.55 | 16.55 | 7,712 |
| 25 ene 2024 | 16.23 | 16.46 | 16.22 | 16.41 | 16.41 | 10,359 |
| 24 ene 2024 | 15.71 | 16.12 | 15.71 | 15.98 | 15.98 | 22,584 |
| 23 ene 2024 | 15.23 | 15.37 | 15.19 | 15.28 | 15.28 | 14,852 |
| 22 ene 2024 | 15.23 | 15.23 | 14.90 | 15.05 | 15.05 | 26,029 |
| 19 ene 2024 | 15.52 | 15.52 | 15.25 | 15.44 | 15.44 | 65,379 |
| 18 ene 2024 | 15.64 | 15.73 | 15.60 | 15.60 | 15.60 | 1,801 |
| 17 ene 2024 | 15.82 | 15.84 | 15.69 | 15.69 | 15.69 | 2,725 |
| 16 ene 2024 | 16.00 | 16.07 | 15.91 | 15.92 | 15.92 | 5,113 |
| 12 ene 2024 | 15.94 | 15.97 | 15.90 | 15.91 | 15.91 | 3,078 |
| 11 ene 2024 | 15.97 | 15.97 | 15.68 | 15.69 | 15.69 | 3,856 |
| 10 ene 2024 | 16.11 | 16.11 | 15.77 | 15.77 | 15.77 | 3,023 |
| 09 ene 2024 | 15.86 | 15.90 | 15.84 | 15.85 | 15.85 | 3,285 |
| 08 ene 2024 | 15.90 | 15.90 | 15.73 | 15.80 | 15.80 | 12,355 |
| 05 ene 2024 | 16.15 | 16.17 | 15.98 | 16.05 | 16.05 | 5,612 |
| 04 ene 2024 | 15.87 | 15.92 | 15.78 | 15.91 | 15.91 | 69,926 |
| 03 ene 2024 | 15.55 | 15.80 | 15.55 | 15.80 | 15.80 | 1,111 |
| 02 ene 2024 | 15.62 | 15.62 | 15.46 | 15.54 | 15.54 | 3,042 |
| 29 dic 2023 | 15.30 | 15.30 | 15.26 | 15.27 | 15.27 | 1,283 |
| 28 dic 2023 | 15.41 | 15.41 | 15.09 | 15.10 | 15.10 | 7,220 |
| 28 dic 2023 | 1.017175 Dividendo | |||||
| 27 dic 2023 | 16.27 | 16.30 | 16.24 | 16.24 | 15.22 | 842 |
| 26 dic 2023 | 16.16 | 16.16 | 16.08 | 16.10 | 15.09 | 2,109 |
| 22 dic 2023 | 16.16 | 16.16 | 16.02 | 16.07 | 15.06 | 4,374 |
| 21 dic 2023 | 15.92 | 15.92 | 15.81 | 15.84 | 14.85 | 4,217 |
| 20 dic 2023 | 15.77 | 15.81 | 15.67 | 15.68 | 14.69 | 11,337 |
| 19 dic 2023 | 15.81 | 15.91 | 15.81 | 15.87 | 14.88 | 2,827 |
| 18 dic 2023 | 15.50 | 15.93 | 15.50 | 15.78 | 14.79 | 7,257 |
| 15 dic 2023 | 15.72 | 15.72 | 15.58 | 15.58 | 14.61 | 814 |
| 14 dic 2023 | 15.67 | 15.76 | 15.66 | 15.76 | 14.77 | 1,803 |
| 13 dic 2023 | 15.54 | 15.67 | 15.45 | 15.67 | 14.69 | 6,856 |
| 12 dic 2023 | 15.85 | 15.85 | 15.61 | 15.72 | 14.74 | 4,985 |
| 11 dic 2023 | 15.56 | 15.73 | 15.56 | 15.73 | 14.74 | 5,142 |
| 08 dic 2023 | 15.54 | 15.54 | 15.41 | 15.45 | 14.49 | 2,461 |
| *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.