U.S. markets close in 1 hour 9 minutes

Global X Cloud Computing ETF Global X Cloud Computing ETF (CLOU)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.81-0.11 (-0.55%)
A partir del 02:48PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202419.9420.0119.7819.8119.8164,370
09 may 202419.9319.9419.8319.9219.92103,400
08 may 202420.0520.0819.8219.8519.85116,500
07 may 202420.2920.4920.2420.4020.40108,300
06 may 202420.3020.4520.3020.4520.45106,400
03 may 202420.5320.5820.1920.2820.28225,600
02 may 202420.1120.1719.8320.1720.17239,900
01 may 202420.2420.8020.2420.3820.38135,500
30 abr 202420.5820.6020.1520.1720.17196,400
29 abr 202420.7120.8520.6320.7420.74155,100
26 abr 202420.5620.7120.5620.6020.60122,500
25 abr 202420.1920.3920.1020.3720.3796,500
24 abr 202420.7320.7320.4520.5920.59216,200
23 abr 202420.2820.7220.2520.6320.63252,600
22 abr 202420.1420.3319.9920.2220.22173,900
19 abr 202420.0820.1919.8820.0020.00275,800
18 abr 202420.2920.4420.1620.1820.1862,400
17 abr 202420.4120.4720.2020.2120.21187,400
16 abr 202420.3720.4820.2120.3020.301,379,400
15 abr 202421.0221.0220.3520.4020.40200,600
12 abr 202421.1421.1720.8820.9120.911,138,800
11 abr 202421.3221.4121.1021.3021.30770,400
10 abr 202421.2721.3521.0821.2121.21224,900
09 abr 202421.4921.7221.4821.6721.67941,200
08 abr 202421.4221.5421.3321.4321.43156,500
05 abr 202421.2221.4621.2021.3521.35159,600
04 abr 202421.6021.7421.2121.2421.24199,700
03 abr 202421.3721.5621.3421.4121.41176,200
02 abr 202421.3921.4821.2921.4621.46421,900
01 abr 202421.8121.9221.6721.7621.76320,000
28 mar 202421.8121.9321.7521.7521.75134,900
27 mar 202421.9621.9921.6821.8021.80286,900
26 mar 202421.8221.8521.7121.7421.74135,700
25 mar 202421.7721.8521.7121.7221.72319,900
22 mar 202421.9622.0121.7821.8621.86101,100
21 mar 202422.2022.3122.0022.0322.03238,800
20 mar 202421.7122.0921.6722.0122.01160,700
19 mar 202421.6421.7721.4921.7421.74112,700
18 mar 202421.6421.8121.5321.7221.72128,700
15 mar 202421.6221.6921.4221.5021.50180,600
14 mar 202422.0222.0721.6221.7521.75191,200
13 mar 202422.0322.1621.9221.9821.98151,800
12 mar 202422.0222.0721.8022.0322.03165,800
11 mar 202421.7021.9921.6821.9121.91211,300
08 mar 202421.9022.1621.7121.7921.79213,100
07 mar 202421.6921.9021.5721.8021.80346,900
06 mar 202421.6921.7221.3221.5221.52213,900
05 mar 202421.7921.7921.1621.3121.31302,400
04 mar 202422.1422.1621.9322.0122.01349,100
01 mar 202422.0222.2221.8922.1622.16254,400
29 feb 202421.9422.0421.7121.9621.96310,900
28 feb 202421.6521.8021.5521.7221.7288,400
27 feb 202421.6521.9021.6021.8421.84129,300
26 feb 202421.5321.7121.4821.5621.56187,800
23 feb 202421.5221.6521.4021.5421.54149,800
22 feb 202421.5721.6121.3221.4521.45259,200
21 feb 202421.3221.3921.0221.2021.20399,900
20 feb 202421.9021.9821.5621.6721.67301,000
16 feb 202422.4522.5322.0722.1322.13373,800
15 feb 202422.7222.8122.5422.7622.76350,500
14 feb 202422.7022.9822.6322.9722.97254,800
13 feb 202422.5122.8322.3022.4822.48405,900
12 feb 202423.4723.6723.3123.3223.32332,900
09 feb 202423.1923.6423.1623.4723.47421,300
08 feb 202422.5823.0022.5522.9322.93266,900
07 feb 202422.6522.8022.4022.7322.73174,500
06 feb 202422.3922.5222.1922.4622.46282,200
05 feb 202422.5922.6322.1522.3722.37269,200
02 feb 202422.5522.8122.4222.7422.74281,800
01 feb 202422.5422.6022.2422.5722.57401,600
31 ene 202422.8822.9222.3922.4222.42225,700
30 ene 202423.1023.1422.9223.0523.05236,200
29 ene 202422.6323.1822.6223.1723.17196,000
26 ene 202422.6522.8722.6322.6522.65321,900
25 ene 202422.8222.8622.4922.6322.63204,300
24 ene 202423.0123.0722.6322.6422.64214,000
23 ene 202422.7522.8622.6022.7222.72201,300
22 ene 202422.5222.9022.5222.6622.66269,500
19 ene 202422.0822.2721.9222.2722.27384,500
18 ene 202422.0022.1021.7522.0022.001,220,300
17 ene 202421.7721.8621.4521.8421.84428,300
16 ene 202422.0622.2021.9022.0722.07251,000
12 ene 202422.3422.5722.2822.3422.34187,400
11 ene 202422.0722.2621.8222.2422.241,126,900
10 ene 202421.9822.1421.8722.0522.05186,500
09 ene 202421.7822.1221.7322.0322.03252,400
08 ene 202421.3322.0121.3322.0122.01191,900
05 ene 202421.2321.5521.1921.3221.321,323,500
04 ene 202421.3121.4721.2021.3121.31265,700
03 ene 202421.5621.7221.3421.3921.39585,800
02 ene 202422.4022.4021.7821.8721.87278,200
29 dic 202322.8923.0122.6122.6622.66109,900
28 dic 202323.0323.0322.9122.9422.9497,800
27 dic 202323.0123.0922.9222.9822.98172,000
26 dic 202322.7523.0122.7522.9822.98171,200
22 dic 202322.8022.8622.6122.7922.79192,900
21 dic 202322.6222.7422.4722.7122.71169,400
20 dic 202322.6722.9522.3822.4022.40654,100
19 dic 202322.6622.8722.6422.8322.83180,000
18 dic 202322.3422.6322.3122.5722.57330,900
*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...