Global X E-commerce ETF (EBIZ)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
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 | 24.43 | 24.80 | 24.21 | 24.24 | 24.24 | 6,000 |
| 09 may 2024 | 24.14 | 24.45 | 24.11 | 24.45 | 24.45 | 5,400 |
| 08 may 2024 | 23.96 | 24.06 | 23.81 | 24.06 | 24.06 | 4,700 |
| 07 may 2024 | 24.67 | 24.76 | 24.52 | 24.52 | 24.52 | 27,600 |
| 06 may 2024 | 24.76 | 24.89 | 24.71 | 24.88 | 24.88 | 59,700 |
| 03 may 2024 | 24.31 | 24.59 | 24.31 | 24.56 | 24.56 | 10,700 |
| 02 may 2024 | 23.77 | 24.00 | 23.60 | 24.00 | 24.00 | 4,200 |
| 01 may 2024 | 22.88 | 22.88 | 21.33 | 22.84 | 22.84 | 5,600 |
| 30 abr 2024 | 23.13 | 23.13 | 22.83 | 22.83 | 22.83 | 5,200 |
| 29 abr 2024 | 23.20 | 23.22 | 23.14 | 23.17 | 23.17 | 3,400 |
| 26 abr 2024 | 22.99 | 23.24 | 22.99 | 23.12 | 23.12 | 4,100 |
| 25 abr 2024 | 22.50 | 22.70 | 22.46 | 22.70 | 22.70 | 1,200 |
| 24 abr 2024 | 23.11 | 23.11 | 22.83 | 22.83 | 22.83 | 1,000 |
| 23 abr 2024 | 22.48 | 23.02 | 22.48 | 22.93 | 22.93 | 2,900 |
| 22 abr 2024 | 22.16 | 22.41 | 22.07 | 22.39 | 22.39 | 2,300 |
| 19 abr 2024 | 21.84 | 22.06 | 21.77 | 21.93 | 21.93 | 20,400 |
| 18 abr 2024 | 22.09 | 22.36 | 21.99 | 21.99 | 21.99 | 2,300 |
| 17 abr 2024 | 22.28 | 22.35 | 22.01 | 22.01 | 22.01 | 3,800 |
| 16 abr 2024 | 22.01 | 22.34 | 22.01 | 22.21 | 22.21 | 3,000 |
| 15 abr 2024 | 22.86 | 22.86 | 22.21 | 22.21 | 22.21 | 11,300 |
| 12 abr 2024 | 22.98 | 22.98 | 22.64 | 22.74 | 22.74 | 2,600 |
| 11 abr 2024 | 23.31 | 23.45 | 23.28 | 23.44 | 23.44 | 1,100 |
| 10 abr 2024 | 23.36 | 23.48 | 23.22 | 23.34 | 23.34 | 9,500 |
| 09 abr 2024 | 23.68 | 23.85 | 23.59 | 23.79 | 23.79 | 8,900 |
| 08 abr 2024 | 23.55 | 23.65 | 23.54 | 23.56 | 23.56 | 1,900 |
| 05 abr 2024 | 23.54 | 23.54 | 23.53 | 23.53 | 23.53 | 201,000 |
| 04 abr 2024 | 23.82 | 23.82 | 23.27 | 23.28 | 23.28 | 9,600 |
| 03 abr 2024 | 23.59 | 23.70 | 23.48 | 23.59 | 23.59 | 8,500 |
| 02 abr 2024 | 23.60 | 23.64 | 23.40 | 23.60 | 23.60 | 10,800 |
| 01 abr 2024 | 24.03 | 24.03 | 23.76 | 23.90 | 23.90 | 9,900 |
| 28 mar 2024 | 23.99 | 24.05 | 23.88 | 23.88 | 23.88 | 14,000 |
| 27 mar 2024 | 23.90 | 23.96 | 23.87 | 23.96 | 23.96 | 2,000 |
| 26 mar 2024 | 23.98 | 24.00 | 23.84 | 23.88 | 23.88 | 2,800 |
| 25 mar 2024 | 24.00 | 24.09 | 23.84 | 23.88 | 23.88 | 4,600 |
| 22 mar 2024 | 24.10 | 24.10 | 23.86 | 23.86 | 23.86 | 4,900 |
| 21 mar 2024 | 24.20 | 24.32 | 24.16 | 24.16 | 24.16 | 18,900 |
| 20 mar 2024 | 23.66 | 24.12 | 23.66 | 24.12 | 24.12 | 23,300 |
| 19 mar 2024 | 23.32 | 23.61 | 23.32 | 23.58 | 23.58 | 2,600 |
| 18 mar 2024 | 23.63 | 23.66 | 23.51 | 23.57 | 23.57 | 2,300 |
| 15 mar 2024 | 23.52 | 23.52 | 23.40 | 23.43 | 23.43 | 1,800 |
| 14 mar 2024 | 23.54 | 23.55 | 23.50 | 23.50 | 23.50 | 2,800 |
| 13 mar 2024 | 23.42 | 23.96 | 23.42 | 23.85 | 23.85 | 17,300 |
| 12 mar 2024 | 23.28 | 23.39 | 23.24 | 23.32 | 23.32 | 1,900 |
| 11 mar 2024 | 23.16 | 23.22 | 23.05 | 23.05 | 23.05 | 8,600 |
| 08 mar 2024 | 23.17 | 23.54 | 23.10 | 23.16 | 23.16 | 5,100 |
| 07 mar 2024 | 23.02 | 23.12 | 22.93 | 23.12 | 23.12 | 3,800 |
| 06 mar 2024 | 23.09 | 23.11 | 22.89 | 22.90 | 22.90 | 3,000 |
| 05 mar 2024 | 22.78 | 22.82 | 22.59 | 22.77 | 22.77 | 1,900 |
| 04 mar 2024 | 23.34 | 23.34 | 22.95 | 22.99 | 22.99 | 7,100 |
| 01 mar 2024 | 22.93 | 23.25 | 22.93 | 23.22 | 23.22 | 2,000 |
| 29 feb 2024 | 22.89 | 23.06 | 22.81 | 22.88 | 22.88 | 3,900 |
| 28 feb 2024 | 22.94 | 22.94 | 22.73 | 22.75 | 22.75 | 1,500 |
| 27 feb 2024 | 22.51 | 22.82 | 22.51 | 22.75 | 22.75 | 3,700 |
| 26 feb 2024 | 22.31 | 22.50 | 22.29 | 22.29 | 22.29 | 8,300 |
| 23 feb 2024 | 22.04 | 22.30 | 22.04 | 22.24 | 22.24 | 5,300 |
| 22 feb 2024 | 21.75 | 21.90 | 21.65 | 21.85 | 21.85 | 9,900 |
| 21 feb 2024 | 21.38 | 21.43 | 21.25 | 21.36 | 21.36 | 5,100 |
| 20 feb 2024 | 21.47 | 21.57 | 21.47 | 21.57 | 21.57 | 1,900 |
| 16 feb 2024 | 22.02 | 22.02 | 21.84 | 21.84 | 21.84 | 3,600 |
| 15 feb 2024 | 21.72 | 22.00 | 21.72 | 22.00 | 22.00 | 8,600 |
| 14 feb 2024 | 21.26 | 21.45 | 21.26 | 21.45 | 21.45 | 2,400 |
| 13 feb 2024 | 21.11 | 21.15 | 21.01 | 21.01 | 21.01 | 6,800 |
| 12 feb 2024 | 21.43 | 21.89 | 21.37 | 21.63 | 21.63 | 16,500 |
| 09 feb 2024 | 21.11 | 21.40 | 21.11 | 21.37 | 21.37 | 3,100 |
| 08 feb 2024 | 21.00 | 21.27 | 21.00 | 21.24 | 21.24 | 3,900 |
| 07 feb 2024 | 20.98 | 21.13 | 20.91 | 21.12 | 21.12 | 3,700 |
| 06 feb 2024 | 20.82 | 21.15 | 20.82 | 21.15 | 21.15 | 9,100 |
| 05 feb 2024 | 20.50 | 20.70 | 20.46 | 20.64 | 20.64 | 15,600 |
| 02 feb 2024 | 20.41 | 20.70 | 20.25 | 20.68 | 20.68 | 8,800 |
| 01 feb 2024 | 20.45 | 20.45 | 20.36 | 20.44 | 20.44 | 2,500 |
| 31 ene 2024 | 20.37 | 20.44 | 20.10 | 20.10 | 20.10 | 1,200 |
| 30 ene 2024 | 20.59 | 20.64 | 20.46 | 20.47 | 20.47 | 2,700 |
| 29 ene 2024 | 20.61 | 20.86 | 20.61 | 20.84 | 20.84 | 1,600 |
| 26 ene 2024 | 20.79 | 21.06 | 20.79 | 20.90 | 20.90 | 4,700 |
| 25 ene 2024 | 20.83 | 20.84 | 20.70 | 20.84 | 20.84 | 3,500 |
| 24 ene 2024 | 20.88 | 20.92 | 20.75 | 20.75 | 20.75 | 1,700 |
| 23 ene 2024 | 20.62 | 20.80 | 20.62 | 20.63 | 20.63 | 5,400 |
| 22 ene 2024 | 20.28 | 20.47 | 20.28 | 20.44 | 20.44 | 5,000 |
| 19 ene 2024 | 20.16 | 20.41 | 20.07 | 20.41 | 20.41 | 7,000 |
| 18 ene 2024 | 20.22 | 20.22 | 20.12 | 20.16 | 20.16 | 7,000 |
| 17 ene 2024 | 19.84 | 20.06 | 19.77 | 20.06 | 20.06 | 6,200 |
| 16 ene 2024 | 20.19 | 20.23 | 20.19 | 20.23 | 20.23 | 3,200 |
| 12 ene 2024 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | 700 |
| 11 ene 2024 | 20.75 | 20.75 | 20.64 | 20.67 | 20.67 | 1,600 |
| 10 ene 2024 | 20.77 | 20.80 | 20.68 | 20.71 | 20.71 | 1,600 |
| 09 ene 2024 | 20.41 | 20.71 | 20.41 | 20.64 | 20.64 | 4,100 |
| 08 ene 2024 | 20.42 | 20.65 | 20.39 | 20.64 | 20.64 | 19,400 |
| 05 ene 2024 | 20.50 | 20.53 | 20.08 | 20.32 | 20.32 | 36,500 |
| 04 ene 2024 | 20.42 | 20.54 | 20.38 | 20.42 | 20.42 | 2,800 |
| 03 ene 2024 | 20.49 | 20.52 | 20.40 | 20.49 | 20.49 | 3,300 |
| 02 ene 2024 | 20.90 | 20.90 | 20.69 | 20.69 | 20.69 | 2,600 |
| 29 dic 2023 | 21.17 | 21.32 | 21.10 | 21.19 | 21.19 | 6,700 |
| 28 dic 2023 | 21.11 | 21.21 | 21.11 | 21.20 | 21.20 | 7,200 |
| 27 dic 2023 | 20.98 | 21.10 | 20.94 | 21.02 | 21.02 | 20,100 |
| 26 dic 2023 | 21.04 | 21.06 | 20.78 | 20.97 | 20.97 | 9,300 |
| 22 dic 2023 | 21.00 | 21.08 | 20.95 | 21.00 | 21.00 | 6,500 |
| 21 dic 2023 | 20.85 | 21.23 | 20.85 | 21.23 | 21.23 | 7,100 |
| 20 dic 2023 | 20.95 | 21.17 | 20.65 | 20.65 | 20.65 | 11,600 |
| 19 dic 2023 | 20.99 | 21.16 | 20.99 | 21.15 | 21.15 | 5,000 |
| 18 dic 2023 | 20.72 | 20.81 | 20.66 | 20.77 | 20.77 | 3,200 |
| *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.