U.S. markets open in 3 hours 10 minutes
F S&P 500
5,542.50 +5.50 (+0.10%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
20,022.75 +50.50 (+0.25%) E-mini Russell 2000 Index Futur
2,042.30 -2.60 (-0.13%) Petróleo
81.57 +0.74 (+0.92%) Oro
2,326.10 -4.70 (-0.20%)
Global X Genomics & Biotechnology UCITS ETF (GNOM.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:04AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 140 |
| 24 jun 2024 | 6.84 | 7.13 | 6.84 | 7.14 | 7.14 | 1,879 |
| 21 jun 2024 | 6.77 | 6.90 | 6.77 | 6.85 | 6.85 | 1,356 |
| 20 jun 2024 | 6.63 | 6.66 | 6.63 | 6.66 | 6.66 | 1,005 |
| 19 jun 2024 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | 1,515 |
| 18 jun 2024 | 6.80 | 6.80 | 6.74 | 6.75 | 6.75 | 2,177 |
| 17 jun 2024 | 7.00 | 7.00 | 6.91 | 6.82 | 6.82 | 1,087 |
| 14 jun 2024 | 7.05 | 7.05 | 7.00 | 6.93 | 6.93 | 512 |
| 13 jun 2024 | 7.16 | 7.16 | 7.03 | 7.06 | 7.06 | 1,875 |
| 12 jun 2024 | 6.89 | 7.08 | 6.89 | 7.07 | 7.07 | 852 |
| 11 jun 2024 | 6.87 | 6.87 | 6.79 | 6.81 | 6.81 | 326 |
| 10 jun 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 07 jun 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 06 jun 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 346 |
| 05 jun 2024 | 6.71 | 6.73 | 6.70 | 6.82 | 6.82 | 1,347 |
| 04 jun 2024 | 6.73 | 6.73 | 6.73 | 6.72 | 6.72 | 126 |
| 03 jun 2024 | 6.64 | 6.64 | 6.64 | 6.78 | 6.78 | 261 |
| 31 may 2024 | 6.67 | 6.73 | 6.63 | 6.69 | 6.69 | 3,119 |
| 30 may 2024 | 6.63 | 6.63 | 6.59 | 6.60 | 6.60 | 1,050 |
| 29 may 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 28 may 2024 | 6.88 | 6.88 | 6.85 | 6.75 | 6.75 | 1,404 |
| 27 may 2024 | 6.89 | 6.89 | 6.89 | 6.88 | 6.88 | 800 |
| 24 may 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 23 may 2024 | 7.09 | 7.09 | 6.94 | 6.96 | 6.96 | 484 |
| 22 may 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 21 may 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 20 may 2024 | 6.85 | 7.07 | 6.85 | 7.03 | 7.03 | 485 |
| 17 may 2024 | 7.40 | 7.40 | 7.09 | 7.06 | 7.06 | 2,409 |
| 16 may 2024 | 7.13 | 7.13 | 7.06 | 7.06 | 7.06 | 7,678 |
| 15 may 2024 | 7.05 | 7.16 | 7.05 | 7.11 | 7.11 | 1,393 |
| 14 may 2024 | 7.02 | 7.02 | 6.93 | 7.08 | 7.08 | 140 |
| 13 may 2024 | 7.18 | 7.18 | 6.85 | 6.98 | 6.98 | 2,811 |
| 10 may 2024 | 6.80 | 6.86 | 6.80 | 6.85 | 6.85 | 160 |
| 09 may 2024 | 6.80 | 6.80 | 6.80 | 6.81 | 6.81 | 295 |
| 08 may 2024 | 6.90 | 6.90 | 6.82 | 6.79 | 6.79 | 327 |
| 07 may 2024 | 6.76 | 6.86 | 6.76 | 6.84 | 6.84 | 1,484 |
| 06 may 2024 | 6.84 | 6.84 | 6.84 | 6.76 | 6.76 | 950 |
| 03 may 2024 | 6.91 | 6.92 | 6.91 | 6.84 | 6.84 | 350 |
| 02 may 2024 | 6.66 | 6.75 | 6.66 | 6.72 | 6.72 | 500 |
| 30 abr 2024 | 6.61 | 6.61 | 6.61 | 6.58 | 6.58 | 100 |
| 29 abr 2024 | 6.31 | 6.58 | 6.31 | 6.62 | 6.62 | 938 |
| 26 abr 2024 | 6.43 | 6.49 | 6.41 | 6.47 | 6.47 | 1,005 |
| 25 abr 2024 | 6.52 | 6.53 | 6.35 | 6.34 | 6.34 | 210 |
| 24 abr 2024 | 6.62 | 6.67 | 6.62 | 6.57 | 6.57 | 210 |
| 23 abr 2024 | 6.57 | 6.71 | 6.57 | 6.70 | 6.70 | 867 |
| 22 abr 2024 | 6.42 | 6.45 | 6.42 | 6.45 | 6.45 | 1,332 |
| 19 abr 2024 | 6.46 | 6.50 | 6.43 | 6.42 | 6.42 | 3,037 |
| 18 abr 2024 | 6.50 | 6.50 | 6.50 | 6.54 | 6.54 | 500 |
| 17 abr 2024 | 6.63 | 6.67 | 6.60 | 6.60 | 6.60 | 604 |
| 16 abr 2024 | 6.85 | 6.85 | 6.79 | 6.69 | 6.69 | 82 |
| 15 abr 2024 | 7.01 | 7.02 | 6.99 | 6.86 | 6.86 | 853 |
| 12 abr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 11 abr 2024 | 7.09 | 7.14 | 7.09 | 7.11 | 7.11 | 686 |
| 10 abr 2024 | 7.36 | 7.36 | 7.14 | 7.11 | 7.11 | 115 |
| 09 abr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 08 abr 2024 | 7.03 | 7.04 | 7.03 | 7.07 | 7.07 | 1,175 |
| 05 abr 2024 | 7.04 | 7.04 | 7.04 | 7.05 | 7.05 | 520 |
| 04 abr 2024 | 7.05 | 7.13 | 7.05 | 7.16 | 7.16 | 217 |
| 03 abr 2024 | 7.21 | 7.21 | 7.10 | 7.13 | 7.13 | 1,132 |
| 02 abr 2024 | 7.55 | 7.55 | 7.31 | 7.22 | 7.22 | 2,820 |
| 28 mar 2024 | 7.37 | 7.47 | 7.37 | 7.48 | 7.48 | 749 |
| 27 mar 2024 | 7.32 | 7.32 | 7.32 | 7.40 | 7.40 | 730 |
| 26 mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 25 mar 2024 | 7.38 | 7.38 | 7.31 | 7.32 | 7.32 | 802 |
| 22 mar 2024 | 7.54 | 7.54 | 7.48 | 7.36 | 7.36 | 811 |
| 21 mar 2024 | 7.44 | 7.44 | 7.41 | 7.47 | 7.47 | 800 |
| 20 mar 2024 | 7.38 | 7.38 | 7.28 | 7.32 | 7.32 | 984 |
| 19 mar 2024 | 7.36 | 7.36 | 7.36 | 7.39 | 7.39 | 200 |
| 18 mar 2024 | 7.43 | 7.43 | 7.36 | 7.42 | 7.42 | 1,457 |
| 15 mar 2024 | 7.40 | 7.44 | 7.40 | 7.44 | 7.44 | 42 |
| 14 mar 2024 | 7.60 | 7.60 | 7.56 | 7.39 | 7.39 | 2,475 |
| 13 mar 2024 | 7.53 | 7.55 | 7.53 | 7.55 | 7.55 | 800 |
| 12 mar 2024 | 7.63 | 7.67 | 7.52 | 7.52 | 7.52 | 5,121 |
| 11 mar 2024 | 7.69 | 7.70 | 7.66 | 7.71 | 7.71 | 2,816 |
| 08 mar 2024 | 7.67 | 7.84 | 7.67 | 7.71 | 7.71 | 1,675 |
| 07 mar 2024 | 7.70 | 7.72 | 7.70 | 7.70 | 7.70 | 4,037 |
| 06 mar 2024 | 7.78 | 7.78 | 7.73 | 7.72 | 7.72 | 1,208 |
| 05 mar 2024 | 7.85 | 7.86 | 7.78 | 7.74 | 7.74 | 10,880 |
| 04 mar 2024 | 7.97 | 8.04 | 7.84 | 7.80 | 7.80 | 1,802 |
| 01 mar 2024 | 7.84 | 8.06 | 7.81 | 8.10 | 8.10 | 4,327 |
| 29 feb 2024 | 7.94 | 8.07 | 7.94 | 7.94 | 7.94 | 531 |
| 28 feb 2024 | 7.89 | 8.03 | 7.89 | 7.98 | 7.98 | 3,028 |
| 27 feb 2024 | 7.64 | 7.84 | 7.61 | 7.83 | 7.83 | 4,197 |
| 26 feb 2024 | 7.45 | 7.45 | 7.43 | 7.54 | 7.54 | 1,505 |
| 23 feb 2024 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | 373 |
| 22 feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 21 feb 2024 | 7.36 | 7.38 | 7.24 | 7.29 | 7.29 | 2,349 |
| 20 feb 2024 | 7.43 | 7.43 | 7.36 | 7.34 | 7.34 | 1,813 |
| 19 feb 2024 | 7.33 | 7.46 | 7.33 | 7.45 | 7.45 | 986 |
| 16 feb 2024 | 7.46 | 7.51 | 7.46 | 7.49 | 7.49 | 887 |
| 15 feb 2024 | 7.41 | 7.42 | 7.41 | 7.44 | 7.44 | 932 |
| 14 feb 2024 | 7.26 | 7.31 | 7.26 | 7.33 | 7.33 | 402 |
| 13 feb 2024 | 7.51 | 7.51 | 7.30 | 7.29 | 7.29 | 2,200 |
| 12 feb 2024 | 7.31 | 7.35 | 7.31 | 7.46 | 7.46 | 720 |
| 09 feb 2024 | 7.28 | 7.33 | 7.28 | 7.30 | 7.30 | 1,114 |
| 08 feb 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 07 feb 2024 | 7.30 | 7.30 | 7.29 | 7.21 | 7.21 | 1,168 |
| 06 feb 2024 | 7.14 | 7.24 | 7.12 | 7.28 | 7.28 | 2,486 |
| 05 feb 2024 | 7.05 | 7.05 | 6.99 | 7.02 | 7.02 | 457 |
| 02 feb 2024 | 7.11 | 7.11 | 6.98 | 6.98 | 6.98 | 8,370 |
| *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.