U.S. markets closed

Global X FinTech ETF (FINX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
46.19-0.63 (-1.35%)
Al cierre: 1:00p.m. EST
46.19 0.00 (0.00%)
Fuera de horario: 04:29PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 de nov. de 202146.1946.6745.7946.1946.19118,600
24 de nov. de 202145.8746.9845.5546.8246.82384,000
23 de nov. de 202146.0846.7945.3346.4246.42504,200
22 de nov. de 202148.5948.5945.8746.3846.38711,500
19 de nov. de 202148.8449.2848.6148.6448.64390,800
18 de nov. de 202149.6649.6648.3148.3748.37571,700
17 de nov. de 202150.8450.8449.4749.6149.61314,700
16 de nov. de 202150.4451.0050.2750.8850.88195,800
15 de nov. de 202151.3951.3950.6450.7450.74197,900
12 de nov. de 202150.4751.0750.2351.0151.01129,600
11 de nov. de 202150.6550.6750.0950.4750.47223,600
10 de nov. de 202150.6151.0649.5049.8349.83266,300
09 de nov. de 202152.5252.5551.3051.7351.73178,500
08 de nov. de 202152.1052.5552.1052.3752.37174,900
05 de nov. de 202152.3152.5651.3951.9151.91200,200
04 de nov. de 202151.8252.4051.4951.8151.81216,500
03 de nov. de 202151.4051.8251.0851.7751.77162,000
02 de nov. de 202151.6851.6851.0551.3251.32142,900
01 de nov. de 202151.5051.6851.3151.6851.68136,700
29 de oct. de 202151.0151.4550.9451.4151.41141,900
28 de oct. de 202151.2851.5750.9951.5551.55168,800
27 de oct. de 202152.1252.1250.7550.8250.82201,100
26 de oct. de 202153.0053.0751.8652.3952.39238,900
25 de oct. de 202152.1652.9352.0652.8352.83208,700
22 de oct. de 202152.1552.1551.3551.7451.74145,000
21 de oct. de 202152.1552.4052.0252.3652.36126,800
20 de oct. de 202152.4452.7052.0152.2852.28199,600
19 de oct. de 202152.1052.4051.8352.4052.40168,900
18 de oct. de 202150.9251.7850.7451.6651.66169,000
15 de oct. de 202150.8151.2850.6751.1851.18215,700
14 de oct. de 202149.9950.5849.9950.5450.54184,800
13 de oct. de 202148.6749.2348.6749.2249.2283,000
12 de oct. de 202148.1248.5647.9348.3448.34203,900
11 de oct. de 202148.6648.9647.8747.9647.96135,400
08 de oct. de 202149.2349.4348.5848.6648.66118,300
07 de oct. de 202149.1249.6748.9149.3549.35191,900
06 de oct. de 202147.3048.5847.2848.5848.58246,400
05 de oct. de 202147.0647.9947.0647.7947.79153,300
04 de oct. de 202148.3648.3646.5346.8346.83204,300
01 de oct. de 202148.3448.6847.6948.6448.64160,500
30 de sep. de 202148.1148.5247.7148.0248.02236,000
29 de sep. de 202148.6148.8948.0048.1148.11189,200
28 de sep. de 202149.6249.6248.2948.3448.34203,500
27 de sep. de 202150.5550.7950.1550.4650.46182,600
24 de sep. de 202150.7850.9250.5950.8150.8192,000
23 de sep. de 202150.8051.4950.7551.4951.49105,500
22 de sep. de 202149.8850.6349.8050.4850.48157,800
21 de sep. de 202149.7849.9449.2549.7049.70189,600
20 de sep. de 202149.4249.9648.8649.4349.43327,500
17 de sep. de 202151.2851.4050.5850.9550.9593,600
16 de sep. de 202150.6051.3150.6051.2651.26103,900
15 de sep. de 202150.3450.7750.1250.7250.72130,500
14 de sep. de 202150.8250.9050.0150.2750.27202,000
13 de sep. de 202151.0151.0149.9750.5850.58120,000
10 de sep. de 202152.0752.0750.9251.0051.00143,000
09 de sep. de 202151.2551.6951.2151.5451.5480,400
08 de sep. de 202151.5251.6550.8851.2151.2192,300
07 de sep. de 202152.2852.4451.7551.8751.87152,600
03 de sep. de 202151.8652.3851.7052.2152.21157,200
02 de sep. de 202152.1652.3851.8151.9351.93114,900
01 de sep. de 202151.6952.1051.4651.9551.95295,500
31 de ago. de 202151.5251.6751.3051.4451.44398,200
30 de ago. de 202151.7651.7751.2051.7151.71140,500
27 de ago. de 202149.8051.2549.8051.2351.23108,700
26 de ago. de 202150.0750.1949.5349.6449.64109,700
25 de ago. de 202150.6150.6350.1750.3550.35115,700
24 de ago. de 202149.8950.5649.8950.4850.48151,100
23 de ago. de 202149.4349.8949.4349.8649.86171,500
20 de ago. de 202148.3948.9448.3948.8948.89122,200
19 de ago. de 202147.9448.4647.9048.2648.26120,500
18 de ago. de 202148.1248.8148.0048.2048.2088,900
17 de ago. de 202148.0048.3647.6548.0248.02137,100
16 de ago. de 202148.8248.8247.9548.5348.53277,300
13 de ago. de 202149.1349.2948.9449.0249.02108,000
12 de ago. de 202148.6948.8248.4948.7548.75179,700
11 de ago. de 202149.2449.4448.6649.1249.12198,700
10 de ago. de 202149.5549.5648.5148.5948.59136,500
09 de ago. de 202148.6649.1548.6648.9248.92124,700
06 de ago. de 202148.3748.7248.1048.4248.4290,800
05 de ago. de 202147.5148.6747.5148.5048.50194,600
04 de ago. de 202147.5147.6147.1747.6047.60123,500
03 de ago. de 202147.9147.9146.8147.4047.40124,700
02 de ago. de 202147.4848.4147.4847.9147.91479,000
30 de jul. de 202147.0447.5046.8846.9746.97103,500
29 de jul. de 202147.5848.0047.5247.5547.5595,500
28 de jul. de 202146.9547.4946.8047.4147.41150,400
27 de jul. de 202147.2647.4546.1946.7346.73111,400
26 de jul. de 202147.3247.5947.1947.5547.55138,600
23 de jul. de 202147.2247.3347.0047.2547.25164,000
22 de jul. de 202147.1247.2246.7947.0647.06123,300
21 de jul. de 202146.4447.0046.2547.0047.0080,600
20 de jul. de 202145.1946.3145.0546.1246.12214,200
19 de jul. de 202145.2945.3544.6145.1945.19185,100
16 de jul. de 202146.3946.3945.8045.9045.90101,900
15 de jul. de 202146.4746.5845.6245.9545.95112,700
14 de jul. de 202147.2647.3446.5046.5046.5085,500
13 de jul. de 202147.2447.7447.0147.0347.03151,100
12 de jul. de 202147.6747.7447.3047.4547.4585,000
09 de jul. de 202147.0047.5947.0047.5847.58107,100
08 de jul. de 202147.0147.1146.1846.8846.88105,900
*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...