U.S. markets closed

Global X FinTech ETF (FINX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.90-0.22 (-0.68%)
Al cierre: 04:00PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 de ene. de 202232.8433.3031.6131.9031.90359,174
25 de ene. de 202232.0232.7331.6232.1232.12552,700
24 de ene. de 202231.9332.9530.6732.8032.801,034,600
21 de ene. de 202234.2834.4533.0233.0633.06485,000
20 de ene. de 202234.7935.8734.3834.4634.46568,900
19 de ene. de 202234.6835.1834.3234.3934.39552,800
18 de ene. de 202234.8335.2334.3134.4034.40432,500
14 de ene. de 202235.5335.9834.9535.4435.44344,100
13 de ene. de 202237.3837.5335.8335.8335.83668,400
12 de ene. de 202237.9438.3037.2937.4537.45328,400
11 de ene. de 202236.3837.7336.3537.7137.71333,100
10 de ene. de 202236.0736.4935.1136.4436.44770,100
07 de ene. de 202237.4237.8036.8437.1237.12416,100
06 de ene. de 202237.2137.8636.6437.4337.43666,900
05 de ene. de 202238.8039.1237.4737.5337.53596,900
04 de ene. de 202240.1240.2238.5039.0739.07409,400
03 de ene. de 202240.1840.4439.6540.2240.22214,400
31 de dic. de 202140.2040.6039.9740.0340.03272,700
30 de dic. de 202140.1240.8739.5340.4540.45353,400
30 de dic. de 20212.163 Dividendo
29 de dic. de 202142.2042.3041.7142.0039.84306,300
28 de dic. de 202142.9943.0342.2542.3040.12482,100
27 de dic. de 202142.8043.2642.8043.1340.91323,800
23 de dic. de 202142.2642.8441.9942.7040.50281,000
22 de dic. de 202141.9042.4841.8842.4040.22423,700
21 de dic. de 202140.7142.1340.7142.0739.90465,500
20 de dic. de 202140.3140.5739.9840.2938.22371,300
17 de dic. de 202140.7341.6940.1741.3439.21451,800
16 de dic. de 202142.9843.1841.0341.3939.26429,200
15 de dic. de 202141.7042.8341.0642.6840.48328,500
14 de dic. de 202142.1042.3541.4041.8439.69258,100
13 de dic. de 202142.9843.3742.3042.5840.39380,400
10 de dic. de 202143.8744.2742.9743.1940.97316,500
09 de dic. de 202144.8545.2343.4443.6341.38247,200
08 de dic. de 202144.8645.3244.1145.0942.77327,200
07 de dic. de 202144.1045.2544.1044.9242.61333,300
06 de dic. de 202142.0343.1141.1442.9540.74338,000
03 de dic. de 202144.2444.2441.8042.3840.20391,100
02 de dic. de 202143.8044.4343.2144.0341.76473,300
01 de dic. de 202146.3546.3543.8243.8241.56605,100
30 de nov. de 202146.4146.9345.0345.6443.29370,600
29 de nov. de 202146.8247.0045.9046.5144.11209,000
26 de nov. de 202146.1946.6745.7946.1943.81118,600
24 de nov. de 202145.8746.9845.5546.8244.41384,000
23 de nov. de 202146.0846.7945.3346.4244.03504,200
22 de nov. de 202148.5948.5945.8746.3843.99711,500
19 de nov. de 202148.8449.2848.6148.6446.14390,800
18 de nov. de 202149.6649.6648.3148.3745.88571,700
17 de nov. de 202150.8450.8449.4749.6147.06314,700
16 de nov. de 202150.4451.0050.2750.8848.26195,800
15 de nov. de 202151.3951.3950.6450.7448.13197,900
12 de nov. de 202150.4751.0750.2351.0148.38129,600
11 de nov. de 202150.6550.6750.0950.4747.87223,600
10 de nov. de 202150.6151.0649.5049.8347.26266,300
09 de nov. de 202152.5252.5551.3051.7349.07178,500
08 de nov. de 202152.1052.5552.1052.3749.67174,900
05 de nov. de 202152.3152.5651.3951.9149.24200,200
04 de nov. de 202151.8252.4051.4951.8149.14216,500
03 de nov. de 202151.4051.8251.0851.7749.10162,000
02 de nov. de 202151.6851.6851.0551.3248.68142,900
01 de nov. de 202151.5051.6851.3151.6849.02136,700
29 de oct. de 202151.0151.4550.9451.4148.76141,900
28 de oct. de 202151.2851.5750.9951.5548.90168,800
27 de oct. de 202152.1252.1250.7550.8248.20201,100
26 de oct. de 202153.0053.0751.8652.3949.69238,900
25 de oct. de 202152.1652.9352.0652.8350.11208,700
22 de oct. de 202152.1552.1551.3551.7449.08145,000
21 de oct. de 202152.1552.4052.0252.3649.66126,800
20 de oct. de 202152.4452.7052.0152.2849.59199,600
19 de oct. de 202152.1052.4051.8352.4049.70168,900
18 de oct. de 202150.9251.7850.7451.6649.00169,000
15 de oct. de 202150.8151.2850.6751.1848.54215,700
14 de oct. de 202149.9950.5849.9950.5447.94184,800
13 de oct. de 202148.6749.2348.6749.2246.6983,000
12 de oct. de 202148.1248.5647.9348.3445.85203,900
11 de oct. de 202148.6648.9647.8747.9645.49135,400
08 de oct. de 202149.2349.4348.5848.6646.15118,300
07 de oct. de 202149.1249.6748.9149.3546.81191,900
06 de oct. de 202147.3048.5847.2848.5846.08246,400
05 de oct. de 202147.0647.9947.0647.7945.33153,300
04 de oct. de 202148.3648.3646.5346.8344.42204,300
01 de oct. de 202148.3448.6847.6948.6446.14160,500
30 de sep. de 202148.1148.5247.7148.0245.55236,000
29 de sep. de 202148.6148.8948.0048.1145.63189,200
28 de sep. de 202149.6249.6248.2948.3445.85203,500
27 de sep. de 202150.5550.7950.1550.4647.86182,600
24 de sep. de 202150.7850.9250.5950.8148.1992,000
23 de sep. de 202150.8051.4950.7551.4948.84105,500
22 de sep. de 202149.8850.6349.8050.4847.88157,800
21 de sep. de 202149.7849.9449.2549.7047.14189,600
20 de sep. de 202149.4249.9648.8649.4346.88327,500
17 de sep. de 202151.2851.4050.5850.9548.3393,600
16 de sep. de 202150.6051.3150.6051.2648.62103,900
15 de sep. de 202150.3450.7750.1250.7248.11130,500
14 de sep. de 202150.8250.9050.0150.2747.68202,000
13 de sep. de 202151.0151.0149.9750.5847.98120,000
10 de sep. de 202152.0752.0750.9251.0048.37143,000
09 de sep. de 202151.2551.6951.2151.5448.8980,400
08 de sep. de 202151.5251.6550.8851.2148.5792,300
07 de sep. de 202152.2852.4451.7551.8749.20152,600
*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...