Global X Telemedicine & Digital Health ETF (EDOC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:32PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 9.16 | 9.21 | 9.08 | 9.08 | 9.08 | 12,791 |
| 09 may 2024 | 9.08 | 9.20 | 9.08 | 9.20 | 9.20 | 14,900 |
| 08 may 2024 | 9.10 | 9.10 | 9.01 | 9.08 | 9.08 | 4,000 |
| 07 may 2024 | 9.41 | 9.41 | 9.29 | 9.34 | 9.34 | 7,700 |
| 06 may 2024 | 9.25 | 9.30 | 9.23 | 9.28 | 9.28 | 149,400 |
| 03 may 2024 | 9.17 | 9.34 | 9.17 | 9.22 | 9.22 | 6,900 |
| 02 may 2024 | 9.00 | 9.06 | 8.85 | 9.01 | 9.01 | 4,700 |
| 01 may 2024 | 8.81 | 9.00 | 8.73 | 8.88 | 8.88 | 4,200 |
| 30 abr 2024 | 8.81 | 8.89 | 8.78 | 8.80 | 8.80 | 9,200 |
| 29 abr 2024 | 8.97 | 8.97 | 8.90 | 8.92 | 8.92 | 7,500 |
| 26 abr 2024 | 8.78 | 8.80 | 8.73 | 8.77 | 8.77 | 12,100 |
| 25 abr 2024 | 8.67 | 8.70 | 8.59 | 8.68 | 8.68 | 6,200 |
| 24 abr 2024 | 8.82 | 8.84 | 8.71 | 8.76 | 8.76 | 12,900 |
| 23 abr 2024 | 8.61 | 8.86 | 8.56 | 8.81 | 8.81 | 26,200 |
| 22 abr 2024 | 8.51 | 8.64 | 8.47 | 8.64 | 8.64 | 17,100 |
| 19 abr 2024 | 8.50 | 8.60 | 8.41 | 8.49 | 8.49 | 78,600 |
| 18 abr 2024 | 8.48 | 8.63 | 8.48 | 8.56 | 8.56 | 20,100 |
| 17 abr 2024 | 8.62 | 8.63 | 8.50 | 8.55 | 8.55 | 8,000 |
| 16 abr 2024 | 8.58 | 8.59 | 8.49 | 8.56 | 8.56 | 8,800 |
| 15 abr 2024 | 8.97 | 8.97 | 8.67 | 8.73 | 8.73 | 15,100 |
| 12 abr 2024 | 9.06 | 9.06 | 8.86 | 8.94 | 8.94 | 13,900 |
| 11 abr 2024 | 9.20 | 9.24 | 9.07 | 9.21 | 9.21 | 11,800 |
| 10 abr 2024 | 9.07 | 9.16 | 9.06 | 9.13 | 9.13 | 9,000 |
| 09 abr 2024 | 9.24 | 9.34 | 9.17 | 9.31 | 9.31 | 23,800 |
| 08 abr 2024 | 9.14 | 9.20 | 9.10 | 9.20 | 9.20 | 17,600 |
| 05 abr 2024 | 8.99 | 9.16 | 8.99 | 9.07 | 9.07 | 51,200 |
| 04 abr 2024 | 9.22 | 9.24 | 8.99 | 9.00 | 9.00 | 6,500 |
| 03 abr 2024 | 9.04 | 9.16 | 9.00 | 9.14 | 9.14 | 11,700 |
| 02 abr 2024 | 9.24 | 9.27 | 9.09 | 9.11 | 9.11 | 13,600 |
| 01 abr 2024 | 9.56 | 9.56 | 9.35 | 9.43 | 9.43 | 13,300 |
| 28 mar 2024 | 9.53 | 9.62 | 9.50 | 9.51 | 9.51 | 10,500 |
| 27 mar 2024 | 9.45 | 9.52 | 9.38 | 9.52 | 9.52 | 12,500 |
| 26 mar 2024 | 9.41 | 9.41 | 9.36 | 9.37 | 9.37 | 11,300 |
| 25 mar 2024 | 9.39 | 9.45 | 9.32 | 9.33 | 9.33 | 5,100 |
| 22 mar 2024 | 9.45 | 9.45 | 9.28 | 9.31 | 9.31 | 7,400 |
| 21 mar 2024 | 9.60 | 9.60 | 9.51 | 9.51 | 9.51 | 4,900 |
| 20 mar 2024 | 9.37 | 9.50 | 9.27 | 9.48 | 9.48 | 11,700 |
| 19 mar 2024 | 9.24 | 9.40 | 9.24 | 9.36 | 9.36 | 7,100 |
| 18 mar 2024 | 9.27 | 9.37 | 9.21 | 9.32 | 9.32 | 9,900 |
| 15 mar 2024 | 9.22 | 9.25 | 9.15 | 9.25 | 9.25 | 11,300 |
| 14 mar 2024 | 9.38 | 9.38 | 9.13 | 9.18 | 9.18 | 14,500 |
| 13 mar 2024 | 9.44 | 9.54 | 9.30 | 9.46 | 9.46 | 282,300 |
| 12 mar 2024 | 9.55 | 9.60 | 9.41 | 9.46 | 9.46 | 4,500 |
| 11 mar 2024 | 9.56 | 9.65 | 9.46 | 9.55 | 9.55 | 587,700 |
| 08 mar 2024 | 9.66 | 9.74 | 9.56 | 9.60 | 9.60 | 5,800 |
| 07 mar 2024 | 9.50 | 9.64 | 9.45 | 9.59 | 9.59 | 359,400 |
| 06 mar 2024 | 9.40 | 9.43 | 9.31 | 9.37 | 9.37 | 9,600 |
| 05 mar 2024 | 9.42 | 9.42 | 9.25 | 9.29 | 9.29 | 5,500 |
| 04 mar 2024 | 9.58 | 9.58 | 9.41 | 9.50 | 9.50 | 15,800 |
| 01 mar 2024 | 9.51 | 9.63 | 9.42 | 9.55 | 9.55 | 75,800 |
| 29 feb 2024 | 9.65 | 9.68 | 9.50 | 9.51 | 9.51 | 59,700 |
| 28 feb 2024 | 9.55 | 9.62 | 9.48 | 9.57 | 9.57 | 323,500 |
| 27 feb 2024 | 9.47 | 9.69 | 9.45 | 9.62 | 9.62 | 12,200 |
| 26 feb 2024 | 9.31 | 9.51 | 9.31 | 9.40 | 9.40 | 27,000 |
| 23 feb 2024 | 9.30 | 9.30 | 9.15 | 9.20 | 9.20 | 8,600 |
| 22 feb 2024 | 9.38 | 9.38 | 9.24 | 9.29 | 9.29 | 13,900 |
| 21 feb 2024 | 9.38 | 9.38 | 9.22 | 9.34 | 9.34 | 7,600 |
| 20 feb 2024 | 9.63 | 9.63 | 9.45 | 9.48 | 9.48 | 34,000 |
| 16 feb 2024 | 9.77 | 9.82 | 9.66 | 9.66 | 9.66 | 8,100 |
| 15 feb 2024 | 9.73 | 9.87 | 9.69 | 9.84 | 9.84 | 10,800 |
| 14 feb 2024 | 9.53 | 9.65 | 9.52 | 9.65 | 9.65 | 11,700 |
| 13 feb 2024 | 9.58 | 9.59 | 9.37 | 9.44 | 9.44 | 26,200 |
| 12 feb 2024 | 9.57 | 9.85 | 9.57 | 9.82 | 9.82 | 17,300 |
| 09 feb 2024 | 9.56 | 9.63 | 9.51 | 9.60 | 9.60 | 24,700 |
| 08 feb 2024 | 9.52 | 9.63 | 9.43 | 9.60 | 9.60 | 44,800 |
| 07 feb 2024 | 9.59 | 9.59 | 9.46 | 9.46 | 9.46 | 7,300 |
| 06 feb 2024 | 9.37 | 9.63 | 9.33 | 9.58 | 9.58 | 21,500 |
| 05 feb 2024 | 9.48 | 9.48 | 9.31 | 9.33 | 9.33 | 23,500 |
| 02 feb 2024 | 9.49 | 9.53 | 9.38 | 9.51 | 9.51 | 12,100 |
| 01 feb 2024 | 9.41 | 9.57 | 9.32 | 9.53 | 9.53 | 10,400 |
| 31 ene 2024 | 9.42 | 9.56 | 9.34 | 9.34 | 9.34 | 8,000 |
| 30 ene 2024 | 9.67 | 9.67 | 9.48 | 9.48 | 9.48 | 7,500 |
| 29 ene 2024 | 9.53 | 9.74 | 9.48 | 9.74 | 9.74 | 12,600 |
| 26 ene 2024 | 9.61 | 9.67 | 9.57 | 9.58 | 9.58 | 7,500 |
| 25 ene 2024 | 9.71 | 9.71 | 9.54 | 9.60 | 9.60 | 37,400 |
| 24 ene 2024 | 9.68 | 9.73 | 9.55 | 9.57 | 9.57 | 18,200 |
| 23 ene 2024 | 9.64 | 9.67 | 9.52 | 9.63 | 9.63 | 13,200 |
| 22 ene 2024 | 9.37 | 9.60 | 9.37 | 9.58 | 9.58 | 19,500 |
| 19 ene 2024 | 9.35 | 9.44 | 9.25 | 9.41 | 9.41 | 29,600 |
| 18 ene 2024 | 9.29 | 9.36 | 9.25 | 9.35 | 9.35 | 15,500 |
| 17 ene 2024 | 9.30 | 9.32 | 9.19 | 9.29 | 9.29 | 21,300 |
| 16 ene 2024 | 9.44 | 9.48 | 9.31 | 9.46 | 9.46 | 20,800 |
| 12 ene 2024 | 9.72 | 9.76 | 9.57 | 9.59 | 9.59 | 25,200 |
| 11 ene 2024 | 9.71 | 9.75 | 9.53 | 9.66 | 9.66 | 22,200 |
| 10 ene 2024 | 9.77 | 9.80 | 9.61 | 9.73 | 9.73 | 81,100 |
| 09 ene 2024 | 9.73 | 9.88 | 9.73 | 9.77 | 9.77 | 255,500 |
| 08 ene 2024 | 9.54 | 9.84 | 9.54 | 9.81 | 9.81 | 16,100 |
| 05 ene 2024 | 9.52 | 9.63 | 9.39 | 9.61 | 9.61 | 23,900 |
| 04 ene 2024 | 9.57 | 9.66 | 9.43 | 9.60 | 9.60 | 87,900 |
| 03 ene 2024 | 9.87 | 9.87 | 9.65 | 9.73 | 9.73 | 8,200 |
| 02 ene 2024 | 9.99 | 10.20 | 9.93 | 9.98 | 9.98 | 12,700 |
| 29 dic 2023 | 10.25 | 10.25 | 10.10 | 10.12 | 10.12 | 15,700 |
| 28 dic 2023 | 10.17 | 10.30 | 10.15 | 10.27 | 10.27 | 15,600 |
| 27 dic 2023 | 10.16 | 10.22 | 10.10 | 10.17 | 10.17 | 229,000 |
| 26 dic 2023 | 10.05 | 10.20 | 10.00 | 10.15 | 10.15 | 22,700 |
| 22 dic 2023 | 10.06 | 10.12 | 9.97 | 10.06 | 10.06 | 28,200 |
| 21 dic 2023 | 9.82 | 10.05 | 9.82 | 10.04 | 10.04 | 113,800 |
| 20 dic 2023 | 9.97 | 10.05 | 9.75 | 9.75 | 9.75 | 27,400 |
| 19 dic 2023 | 9.68 | 10.03 | 9.68 | 10.01 | 10.01 | 33,000 |
| 18 dic 2023 | 9.75 | 9.78 | 9.67 | 9.69 | 9.69 | 39,400 |
| *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.