U.S. markets close in 1 hour 25 minutes

Global X MSCI Colombia ETF (GXG)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
27.16+0.28 (+1.04%)
A partir del 02:01PM EDT. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 202427.0827.1627.0227.1627.1613,469
24 may 202426.9627.0526.8026.8826.8810,300
23 may 202427.1427.1626.8526.9526.9516,600
22 may 202427.5627.6127.0427.1027.1038,800
21 may 202427.8428.0827.6927.8727.8726,200
20 may 202427.5227.8427.4127.7427.7431,700
17 may 202427.2527.6627.2527.5527.5513,000
16 may 202427.1027.4127.1027.2827.2810,500
15 may 202426.8727.3426.8727.2327.2328,100
14 may 202426.4227.0426.4227.0427.0414,300
13 may 202426.1726.5826.1726.4726.4713,500
10 may 202426.2726.6526.2126.4626.4614,600
09 may 202426.1526.3526.1526.2426.247,800
08 may 202425.9026.1825.9026.0526.056,900
07 may 202425.9926.1925.9526.0926.0923,400
06 may 202426.0326.3226.0226.3226.3215,400
03 may 202426.1426.3225.7925.8225.8218,000
02 may 202425.5925.8925.4425.8325.8321,500
01 may 202425.5925.8825.3725.6325.6314,400
30 abr 202426.0826.2125.5525.5925.5968,700
29 abr 202425.7826.2425.7826.2126.2110,400
26 abr 202425.1525.7525.1525.5325.5371,000
25 abr 202424.9525.1024.5025.1025.1011,500
24 abr 202425.1925.2925.1025.1025.108,600
23 abr 202425.2525.4625.2525.4625.465,400
22 abr 202424.9225.5224.8025.2825.2834,600
19 abr 202424.5525.1824.5525.0325.0335,600
18 abr 202425.3425.3424.6924.6924.6915,800
17 abr 202425.5325.6425.2325.2525.2512,200
16 abr 202425.4525.6025.2625.4925.4916,500
15 abr 202426.5126.5125.6325.6925.6930,400
12 abr 202426.6526.7826.3126.4026.4016,900
11 abr 202426.9227.0526.5527.0127.0110,800
10 abr 202426.9527.2826.5926.6626.6648,500
09 abr 202426.9927.3426.9227.2727.2716,000
08 abr 202426.8726.9226.7026.9226.9222,600
05 abr 202426.9326.9726.6326.7826.787,800
04 abr 202426.6226.9926.2126.7026.7014,100
03 abr 202426.0026.3925.9026.3826.3855,100
02 abr 202425.3425.8625.2825.8425.8416,600
01 abr 202425.3825.3924.9625.2025.2064,700
28 mar 202424.9925.2324.9825.2325.2391,700
27 mar 202424.8525.0924.8525.0725.079,100
26 mar 202424.7624.8424.6124.7124.714,700
25 mar 202424.7624.8024.4924.6524.656,000
22 mar 202424.4724.5324.2124.5324.5311,400
21 mar 202424.2024.4424.1924.3424.3413,600
20 mar 202424.1024.3324.0924.2824.283,900
19 mar 202423.7524.2423.7524.2224.2210,500
18 mar 202423.8124.2023.8124.1624.1617,300
15 mar 202423.8523.9123.7223.8723.8732,600
14 mar 202423.7523.8223.6823.7223.7231,500
13 mar 202423.6723.7423.5823.7323.7313,200
12 mar 202423.6523.7623.5023.5023.5012,700
11 mar 202423.7523.8823.6323.8223.8232,600
08 mar 202423.8723.9423.6623.8023.8017,900
07 mar 202423.6423.9323.6423.8323.834,300
06 mar 202423.4423.7423.4423.7423.7425,300
05 mar 202423.2223.3723.2023.2923.2915,500
04 mar 202423.2523.3723.1223.3123.3116,200
01 mar 202423.2123.3822.9423.2323.2325,400
29 feb 202423.4223.4623.3223.4223.4218,100
28 feb 202423.3123.3723.2923.2923.296,200
27 feb 202423.1523.4423.1523.3123.319,800
26 feb 202423.1423.2123.0423.2023.2032,000
23 feb 202422.9023.2022.8623.1723.1715,300
22 feb 202422.9123.1522.7423.0623.0615,500
21 feb 202422.5922.9722.5822.9622.9621,500
20 feb 202422.7022.7022.4222.5422.5417,000
16 feb 202422.6322.9722.6322.8522.8541,800
15 feb 202422.5222.7222.5122.7222.7222,700
14 feb 202422.6122.6722.3722.4322.4318,100
13 feb 202422.8122.8122.5422.6122.6116,200
12 feb 202422.8522.9522.7522.8322.8332,400
09 feb 202423.1023.1022.7322.8122.8157,200
08 feb 202422.9923.3322.9523.0923.0998,800
07 feb 202423.1023.2222.9423.0923.09193,900
06 feb 202423.0823.3522.9823.0723.0748,200
05 feb 202422.8523.2922.7222.9722.97103,700
02 feb 202423.3923.5023.0623.1223.1227,500
01 feb 202423.6323.7523.5623.7523.7514,600
31 ene 202423.7323.7323.4723.6423.649,100
30 ene 202423.6423.6723.5223.5223.5213,000
29 ene 202423.7423.7423.4623.7023.7016,300
26 ene 202423.4723.6423.3723.6423.6410,600
25 ene 202423.4223.4923.0523.2923.2945,100
24 ene 202423.5023.5223.0823.1523.15178,000
23 ene 202423.6523.6623.3023.4123.4124,200
22 ene 202423.6023.7323.4423.7323.7310,300
19 ene 202423.4923.6823.4223.5123.5138,300
18 ene 202423.7123.7223.4823.5823.5813,800
17 ene 202423.6123.8823.2923.6723.6751,600
16 ene 202424.0824.1223.7823.7823.7810,500
12 ene 202424.2324.2323.9924.0324.0310,600
11 ene 202423.9724.1723.9324.1324.1338,300
10 ene 202424.3424.3423.8423.9523.9527,200
09 ene 202424.2024.3823.8524.3124.3142,400
08 ene 202424.3924.6524.3224.3624.3662,300
05 ene 202423.8224.5723.6824.4424.44121,200
04 ene 202423.2323.6923.1923.5723.5724,400
*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...