Global X CleanTech ETF (CTEC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 9.10 | 9.13 | 8.82 | 8.82 | 8.82 | 8,300 |
| 09 may 2024 | 8.85 | 9.06 | 8.85 | 9.03 | 9.03 | 3,900 |
| 08 may 2024 | 8.90 | 9.04 | 8.89 | 8.97 | 8.97 | 9,300 |
| 07 may 2024 | 9.19 | 9.25 | 9.15 | 9.15 | 9.15 | 5,100 |
| 06 may 2024 | 9.14 | 9.23 | 9.14 | 9.17 | 9.17 | 4,400 |
| 03 may 2024 | 9.04 | 9.19 | 9.03 | 9.10 | 9.10 | 8,700 |
| 02 may 2024 | 8.82 | 8.95 | 8.71 | 8.95 | 8.95 | 3,700 |
| 01 may 2024 | 8.65 | 8.86 | 8.64 | 8.64 | 8.64 | 9,100 |
| 30 abr 2024 | 8.76 | 8.77 | 8.66 | 8.69 | 8.69 | 6,200 |
| 29 abr 2024 | 8.84 | 8.90 | 8.80 | 8.86 | 8.86 | 9,000 |
| 26 abr 2024 | 8.48 | 8.69 | 8.48 | 8.63 | 8.63 | 10,300 |
| 25 abr 2024 | 8.37 | 8.44 | 8.30 | 8.44 | 8.44 | 2,700 |
| 24 abr 2024 | 8.60 | 8.65 | 8.53 | 8.53 | 8.53 | 11,200 |
| 23 abr 2024 | 8.50 | 8.73 | 8.50 | 8.58 | 8.58 | 10,900 |
| 22 abr 2024 | 8.43 | 8.51 | 8.36 | 8.51 | 8.51 | 7,800 |
| 19 abr 2024 | 8.38 | 8.40 | 8.30 | 8.34 | 8.34 | 10,400 |
| 18 abr 2024 | 8.54 | 8.54 | 8.40 | 8.42 | 8.42 | 17,500 |
| 17 abr 2024 | 8.50 | 8.51 | 8.44 | 8.44 | 8.44 | 11,200 |
| 16 abr 2024 | 8.47 | 8.54 | 8.44 | 8.48 | 8.48 | 8,900 |
| 15 abr 2024 | 8.93 | 8.93 | 8.63 | 8.64 | 8.64 | 13,800 |
| 12 abr 2024 | 9.06 | 9.12 | 8.87 | 8.87 | 8.87 | 10,400 |
| 11 abr 2024 | 9.32 | 9.36 | 9.15 | 9.32 | 9.32 | 19,400 |
| 10 abr 2024 | 9.23 | 9.29 | 9.15 | 9.24 | 9.24 | 29,400 |
| 09 abr 2024 | 9.40 | 9.61 | 9.39 | 9.59 | 9.59 | 6,400 |
| 08 abr 2024 | 9.27 | 9.39 | 9.26 | 9.31 | 9.31 | 4,600 |
| 05 abr 2024 | 9.20 | 9.34 | 9.18 | 9.24 | 9.24 | 14,500 |
| 04 abr 2024 | 9.50 | 9.63 | 9.29 | 9.32 | 9.32 | 8,200 |
| 03 abr 2024 | 9.21 | 9.37 | 9.15 | 9.35 | 9.35 | 14,400 |
| 02 abr 2024 | 9.37 | 9.42 | 9.31 | 9.33 | 9.33 | 20,400 |
| 01 abr 2024 | 9.64 | 9.67 | 9.55 | 9.61 | 9.61 | 10,400 |
| 28 mar 2024 | 9.59 | 9.66 | 9.55 | 9.62 | 9.62 | 10,800 |
| 27 mar 2024 | 9.29 | 9.59 | 9.20 | 9.58 | 9.58 | 17,700 |
| 26 mar 2024 | 9.34 | 9.35 | 9.22 | 9.22 | 9.22 | 14,300 |
| 25 mar 2024 | 9.35 | 9.42 | 9.30 | 9.37 | 9.37 | 17,300 |
| 22 mar 2024 | 9.45 | 9.45 | 9.35 | 9.39 | 9.39 | 31,700 |
| 21 mar 2024 | 9.41 | 9.51 | 9.39 | 9.43 | 9.43 | 9,400 |
| 20 mar 2024 | 9.16 | 9.46 | 9.12 | 9.41 | 9.41 | 40,900 |
| 19 mar 2024 | 9.09 | 9.22 | 9.00 | 9.22 | 9.22 | 8,800 |
| 18 mar 2024 | 9.20 | 9.23 | 8.96 | 9.23 | 9.23 | 21,200 |
| 15 mar 2024 | 9.13 | 9.16 | 8.97 | 9.11 | 9.11 | 20,700 |
| 14 mar 2024 | 9.48 | 9.48 | 9.13 | 9.16 | 9.16 | 5,800 |
| 13 mar 2024 | 9.66 | 9.71 | 9.55 | 9.58 | 9.58 | 12,000 |
| 12 mar 2024 | 9.77 | 9.80 | 9.49 | 9.61 | 9.61 | 18,400 |
| 11 mar 2024 | 9.77 | 9.83 | 9.65 | 9.79 | 9.79 | 28,900 |
| 08 mar 2024 | 9.77 | 9.86 | 9.71 | 9.72 | 9.72 | 11,300 |
| 07 mar 2024 | 9.50 | 9.64 | 9.44 | 9.58 | 9.58 | 12,900 |
| 06 mar 2024 | 9.16 | 9.37 | 9.16 | 9.27 | 9.27 | 18,600 |
| 05 mar 2024 | 9.17 | 9.25 | 9.05 | 9.19 | 9.19 | 32,500 |
| 04 mar 2024 | 9.37 | 9.41 | 9.12 | 9.20 | 9.20 | 13,100 |
| 01 mar 2024 | 9.20 | 9.38 | 9.11 | 9.37 | 9.37 | 155,700 |
| 29 feb 2024 | 9.13 | 9.27 | 9.04 | 9.06 | 9.06 | 5,200 |
| 28 feb 2024 | 8.95 | 8.97 | 8.85 | 8.85 | 8.85 | 14,700 |
| 27 feb 2024 | 8.80 | 8.99 | 8.80 | 8.90 | 8.90 | 20,500 |
| 26 feb 2024 | 8.74 | 8.84 | 8.62 | 8.80 | 8.80 | 27,100 |
| 23 feb 2024 | 8.86 | 8.86 | 8.69 | 8.72 | 8.72 | 166,100 |
| 22 feb 2024 | 9.13 | 9.13 | 8.85 | 8.91 | 8.91 | 21,600 |
| 21 feb 2024 | 9.03 | 9.13 | 9.00 | 9.07 | 9.07 | 5,600 |
| 20 feb 2024 | 9.35 | 9.35 | 9.13 | 9.21 | 9.21 | 18,000 |
| 16 feb 2024 | 9.53 | 9.68 | 9.44 | 9.49 | 9.49 | 60,200 |
| 15 feb 2024 | 9.66 | 9.79 | 9.56 | 9.65 | 9.65 | 28,900 |
| 14 feb 2024 | 9.51 | 9.66 | 9.43 | 9.66 | 9.66 | 27,200 |
| 13 feb 2024 | 9.43 | 9.44 | 9.25 | 9.31 | 9.31 | 10,300 |
| 12 feb 2024 | 9.54 | 9.87 | 9.54 | 9.83 | 9.83 | 12,900 |
| 09 feb 2024 | 9.31 | 9.51 | 9.31 | 9.47 | 9.47 | 16,000 |
| 08 feb 2024 | 9.23 | 9.36 | 9.23 | 9.34 | 9.34 | 5,500 |
| 07 feb 2024 | 9.25 | 9.34 | 9.18 | 9.24 | 9.24 | 52,300 |
| 06 feb 2024 | 8.70 | 9.00 | 8.70 | 8.95 | 8.95 | 66,400 |
| 05 feb 2024 | 8.91 | 8.91 | 8.67 | 8.80 | 8.80 | 36,700 |
| 02 feb 2024 | 9.10 | 9.10 | 8.96 | 9.09 | 9.09 | 21,200 |
| 01 feb 2024 | 9.22 | 9.23 | 9.13 | 9.20 | 9.20 | 7,400 |
| 31 ene 2024 | 9.09 | 9.36 | 9.00 | 9.05 | 9.05 | 214,200 |
| 30 ene 2024 | 9.14 | 9.15 | 9.02 | 9.07 | 9.07 | 8,100 |
| 29 ene 2024 | 9.07 | 9.26 | 9.02 | 9.26 | 9.26 | 10,200 |
| 26 ene 2024 | 9.20 | 9.26 | 9.11 | 9.14 | 9.14 | 81,000 |
| 25 ene 2024 | 9.20 | 9.21 | 9.09 | 9.15 | 9.15 | 7,700 |
| 24 ene 2024 | 9.56 | 9.57 | 9.24 | 9.24 | 9.24 | 18,600 |
| 23 ene 2024 | 9.34 | 9.45 | 9.21 | 9.34 | 9.34 | 26,200 |
| 22 ene 2024 | 8.87 | 9.22 | 8.87 | 8.99 | 8.99 | 11,200 |
| 19 ene 2024 | 8.89 | 8.90 | 8.73 | 8.89 | 8.89 | 21,500 |
| 18 ene 2024 | 8.97 | 9.02 | 8.89 | 8.98 | 8.98 | 12,300 |
| 17 ene 2024 | 8.92 | 8.94 | 8.80 | 8.89 | 8.89 | 26,900 |
| 16 ene 2024 | 9.41 | 9.41 | 9.20 | 9.21 | 9.21 | 21,900 |
| 12 ene 2024 | 9.82 | 9.93 | 9.65 | 9.66 | 9.66 | 15,000 |
| 11 ene 2024 | 9.95 | 9.95 | 9.71 | 9.82 | 9.82 | 13,800 |
| 10 ene 2024 | 9.96 | 10.00 | 9.81 | 9.96 | 9.96 | 30,400 |
| 09 ene 2024 | 10.00 | 10.08 | 9.90 | 10.01 | 10.01 | 15,500 |
| 08 ene 2024 | 10.10 | 10.16 | 9.95 | 10.12 | 10.12 | 9,500 |
| 05 ene 2024 | 10.06 | 10.28 | 10.05 | 10.11 | 10.11 | 11,400 |
| 04 ene 2024 | 10.13 | 10.30 | 10.13 | 10.21 | 10.21 | 18,800 |
| 03 ene 2024 | 10.25 | 10.27 | 10.04 | 10.18 | 10.18 | 10,700 |
| 02 ene 2024 | 10.54 | 10.77 | 10.51 | 10.54 | 10.54 | 51,800 |
| 29 dic 2023 | 10.87 | 10.94 | 10.77 | 10.81 | 10.81 | 15,800 |
| 28 dic 2023 | 10.92 | 10.96 | 10.86 | 10.89 | 10.89 | 7,500 |
| 28 dic 2023 | 0.055 Dividendo | |||||
| 27 dic 2023 | 10.86 | 10.90 | 10.80 | 10.86 | 10.81 | 18,900 |
| 26 dic 2023 | 10.58 | 10.80 | 10.54 | 10.71 | 10.66 | 30,400 |
| 22 dic 2023 | 10.61 | 10.64 | 10.47 | 10.55 | 10.50 | 44,800 |
| 21 dic 2023 | 10.46 | 10.64 | 10.40 | 10.56 | 10.51 | 24,000 |
| 20 dic 2023 | 10.51 | 10.60 | 10.22 | 10.22 | 10.17 | 35,700 |
| 19 dic 2023 | 10.32 | 10.64 | 10.32 | 10.60 | 10.55 | 40,200 |
| *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.