Correo

HERO - Global X Video Games & Esports ETF

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 jun 2023	20.22	20.42	20.17	20.38	20.38	15,600
05 jun 2023	19.83	20.25	19.83	20.20	20.20	16,100
02 jun 2023	20.12	20.31	19.97	20.07	20.07	12,800
01 jun 2023	19.75	19.99	19.63	19.99	19.99	14,600
31 may 2023	19.44	19.70	19.33	19.59	19.59	26,400
30 may 2023	19.72	19.72	19.49	19.51	19.51	34,100
26 may 2023	19.48	19.72	19.36	19.59	19.59	38,400
25 may 2023	19.59	19.74	19.36	19.40	19.40	149,900
24 may 2023	19.68	19.79	19.53	19.68	19.68	12,800
23 may 2023	20.25	20.39	20.10	20.17	20.17	9,600
22 may 2023	20.48	20.60	20.42	20.55	20.55	83,800
19 may 2023	20.49	20.52	20.30	20.36	20.36	40,400
18 may 2023	20.40	20.53	20.35	20.46	20.46	22,200
17 may 2023	20.13	20.35	20.07	20.35	20.35	48,300
16 may 2023	20.16	20.16	19.93	20.07	20.07	30,500
15 may 2023	20.24	20.47	20.15	20.47	20.47	10,900
12 may 2023	20.43	20.43	20.12	20.20	20.20	5,700
11 may 2023	20.33	20.50	20.33	20.42	20.42	20,600
10 may 2023	20.23	20.30	20.10	20.25	20.25	26,700
09 may 2023	20.04	20.24	20.04	20.23	20.23	14,000
08 may 2023	20.12	20.30	20.12	20.20	20.20	12,100
05 may 2023	19.94	20.20	19.85	20.20	20.20	11,100
04 may 2023	19.72	19.98	19.71	19.89	19.89	45,100
03 may 2023	19.81	19.98	19.73	19.82	19.82	18,500
02 may 2023	19.91	19.91	19.62	19.72	19.72	16,400
01 may 2023	19.96	20.14	19.91	20.03	20.03	31,200
28 abr 2023	20.01	20.13	20.01	20.13	20.13	8,500
27 abr 2023	19.78	20.07	19.67	20.06	20.06	33,900
26 abr 2023	19.96	19.96	19.66	19.77	19.77	13,800
25 abr 2023	20.03	20.10	19.81	19.82	19.82	12,300
24 abr 2023	20.17	20.17	20.03	20.12	20.12	9,300
21 abr 2023	20.00	20.19	20.00	20.15	20.15	13,500
20 abr 2023	20.16	20.34	20.13	20.14	20.14	28,700
19 abr 2023	20.22	20.39	20.22	20.29	20.29	14,100
18 abr 2023	20.53	20.55	20.34	20.46	20.46	18,800
17 abr 2023	20.09	20.32	20.09	20.25	20.25	12,400
14 abr 2023	20.44	20.55	20.31	20.42	20.42	8,800
13 abr 2023	20.32	20.54	20.32	20.50	20.50	11,300
12 abr 2023	20.38	20.38	20.03	20.13	20.13	13,900
11 abr 2023	20.20	20.26	20.14	20.24	20.24	13,900
10 abr 2023	20.02	20.28	19.99	20.20	20.20	18,700
06 abr 2023	20.12	20.31	20.02	20.22	20.22	13,700
05 abr 2023	20.38	20.38	20.06	20.28	20.28	11,200
04 abr 2023	20.43	20.55	20.30	20.48	20.48	18,000
03 abr 2023	20.24	20.41	20.13	20.35	20.35	11,500
31 mar 2023	20.07	20.34	20.07	20.34	20.34	208,100
30 mar 2023	20.13	20.24	19.97	20.15	20.15	17,000
29 mar 2023	19.86	20.05	19.72	20.05	20.05	242,400
28 mar 2023	19.77	19.80	19.65	19.77	19.77	27,200
27 mar 2023	19.94	19.98	19.81	19.86	19.86	9,500
24 mar 2023	19.90	20.00	19.77	19.94	19.94	150,900
23 mar 2023	19.79	20.11	19.68	19.72	19.72	25,400
22 mar 2023	19.80	19.99	19.66	19.66	19.66	7,100
21 mar 2023	19.72	19.81	19.58	19.77	19.77	55,100
20 mar 2023	19.59	19.72	19.50	19.63	19.63	10,400
17 mar 2023	19.79	19.79	19.50	19.61	19.61	9,100
16 mar 2023	19.07	19.60	19.07	19.60	19.60	10,900
15 mar 2023	18.85	19.05	18.73	18.99	18.99	21,400
14 mar 2023	19.23	19.40	19.13	19.32	19.32	17,200
13 mar 2023	18.87	19.22	18.80	19.09	19.09	28,100
10 mar 2023	19.04	19.05	18.78	18.82	18.82	15,600
09 mar 2023	19.38	19.41	18.98	19.10	19.10	33,100
08 mar 2023	19.32	19.42	19.20	19.39	19.39	85,800
07 mar 2023	19.52	19.61	19.22	19.24	19.24	77,100
06 mar 2023	19.82	19.94	19.68	19.68	19.68	12,400
03 mar 2023	19.48	19.86	19.28	19.76	19.76	51,100
02 mar 2023	18.93	19.42	18.86	19.41	19.41	17,600
01 mar 2023	19.13	19.13	18.91	19.05	19.05	22,500
28 feb 2023	18.90	18.97	18.86	18.87	18.87	6,700
27 feb 2023	19.04	19.04	18.89	18.95	18.95	19,600
24 feb 2023	19.06	19.12	18.86	18.88	18.88	46,000
23 feb 2023	19.83	19.83	19.35	19.65	19.65	120,200
22 feb 2023	19.67	19.77	19.60	19.68	19.68	15,400
21 feb 2023	20.01	20.03	19.70	19.72	19.72	18,000
17 feb 2023	20.23	20.27	20.03	20.27	20.27	25,300
16 feb 2023	20.26	20.61	20.26	20.45	20.45	14,200
15 feb 2023	19.88	20.40	19.71	20.29	20.29	30,000
14 feb 2023	19.79	19.96	19.60	19.89	19.89	33,800
13 feb 2023	19.54	19.92	19.50	19.81	19.81	24,900
10 feb 2023	19.92	19.92	19.58	19.71	19.71	49,800
09 feb 2023	20.05	20.48	19.97	20.01	20.01	241,600
08 feb 2023	20.07	20.15	19.81	19.81	19.81	41,300
07 feb 2023	19.88	20.22	19.80	20.09	20.09	24,300
06 feb 2023	20.07	20.07	19.69	19.76	19.76	32,900
03 feb 2023	20.74	20.74	20.26	20.27	20.27	74,600
02 feb 2023	20.88	21.09	20.71	20.98	20.98	39,700
01 feb 2023	20.23	20.74	20.05	20.58	20.58	73,500
31 ene 2023	20.17	20.41	20.04	20.37	20.37	101,400
30 ene 2023	20.31	20.31	20.04	20.04	20.04	139,800
27 ene 2023	20.45	20.71	20.23	20.55	20.55	170,900
26 ene 2023	20.54	20.63	20.11	20.58	20.58	30,600
25 ene 2023	19.99	20.28	19.86	20.28	20.28	18,000
24 ene 2023	20.05	20.12	20.02	20.12	20.12	18,600
23 ene 2023	19.79	20.19	19.79	20.19	20.19	182,700
20 ene 2023	19.43	19.76	19.38	19.67	19.67	49,900
19 ene 2023	19.48	19.53	19.30	19.37	19.37	14,700
18 ene 2023	19.96	20.12	19.55	19.56	19.56	42,200
17 ene 2023	19.60	19.64	19.45	19.58	19.58	19,300
13 ene 2023	19.27	19.57	19.27	19.49	19.49	17,200
12 ene 2023	19.43	19.46	19.06	19.46	19.46	36,000
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...