U.S. markets open in 2 hours 59 minutes
F S&P 500
5,069.00 +6.75 (+0.13%) F Dow Jones
38,039.00 +49.00 (+0.13%) F Nasdaq
17,693.75 +35.25 (+0.20%) E-mini Russell 2000 Index Futur
1,962.20 +0.20 (+0.01%) Petróleo
81.91 -0.78 (-0.94%) Oro
2,394.40 +6.00 (+0.25%)
Global X Video Games & Esports ETF (HERO)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 19.32 | 19.41 | 19.21 | 19.21 | 19.21 | 10,300 |
| 16 abr 2024 | 19.28 | 19.36 | 19.08 | 19.29 | 19.29 | 62,000 |
| 15 abr 2024 | 19.68 | 19.68 | 19.17 | 19.36 | 19.36 | 106,400 |
| 12 abr 2024 | 20.06 | 20.06 | 19.56 | 19.68 | 19.68 | 12,800 |
| 11 abr 2024 | 20.23 | 20.33 | 20.07 | 20.33 | 20.33 | 19,800 |
| 10 abr 2024 | 20.28 | 20.28 | 20.09 | 20.12 | 20.12 | 9,600 |
| 09 abr 2024 | 20.49 | 20.64 | 20.39 | 20.63 | 20.63 | 19,900 |
| 08 abr 2024 | 20.35 | 20.49 | 20.26 | 20.36 | 20.36 | 20,300 |
| 05 abr 2024 | 20.16 | 20.40 | 20.04 | 20.40 | 20.40 | 11,100 |
| 04 abr 2024 | 20.45 | 20.57 | 20.15 | 20.15 | 20.15 | 12,100 |
| 03 abr 2024 | 20.22 | 20.47 | 20.14 | 20.35 | 20.35 | 11,500 |
| 02 abr 2024 | 20.42 | 20.43 | 20.18 | 20.35 | 20.35 | 17,600 |
| 01 abr 2024 | 20.61 | 20.69 | 20.43 | 20.47 | 20.47 | 20,100 |
| 28 mar 2024 | 20.64 | 20.76 | 20.59 | 20.70 | 20.70 | 10,600 |
| 27 mar 2024 | 20.62 | 20.74 | 20.53 | 20.64 | 20.64 | 16,800 |
| 26 mar 2024 | 20.50 | 20.60 | 20.30 | 20.36 | 20.36 | 11,500 |
| 25 mar 2024 | 20.50 | 20.50 | 20.22 | 20.39 | 20.39 | 28,700 |
| 22 mar 2024 | 20.74 | 20.74 | 20.53 | 20.67 | 20.67 | 12,700 |
| 21 mar 2024 | 20.91 | 20.98 | 20.73 | 20.82 | 20.82 | 18,800 |
| 20 mar 2024 | 20.61 | 20.99 | 20.61 | 20.92 | 20.92 | 18,200 |
| 19 mar 2024 | 20.60 | 20.65 | 20.36 | 20.61 | 20.61 | 22,100 |
| 18 mar 2024 | 20.71 | 20.78 | 20.50 | 20.65 | 20.65 | 27,800 |
| 15 mar 2024 | 20.50 | 20.51 | 20.31 | 20.49 | 20.49 | 12,400 |
| 14 mar 2024 | 20.87 | 20.87 | 20.49 | 20.59 | 20.59 | 11,000 |
| 13 mar 2024 | 20.89 | 21.03 | 20.66 | 20.91 | 20.91 | 22,600 |
| 12 mar 2024 | 20.81 | 21.00 | 20.64 | 20.75 | 20.75 | 22,100 |
| 11 mar 2024 | 20.54 | 20.89 | 20.38 | 20.77 | 20.77 | 26,000 |
| 08 mar 2024 | 20.51 | 20.57 | 20.26 | 20.26 | 20.26 | 33,700 |
| 07 mar 2024 | 20.17 | 20.46 | 20.14 | 20.26 | 20.26 | 19,100 |
| 06 mar 2024 | 20.00 | 20.17 | 19.98 | 20.00 | 20.00 | 20,600 |
| 05 mar 2024 | 20.09 | 20.09 | 19.73 | 19.84 | 19.84 | 15,300 |
| 04 mar 2024 | 20.37 | 20.48 | 20.10 | 20.19 | 20.19 | 18,400 |
| 01 mar 2024 | 20.33 | 20.60 | 20.28 | 20.52 | 20.52 | 17,500 |
| 29 feb 2024 | 20.30 | 20.36 | 19.94 | 20.15 | 20.15 | 41,800 |
| 28 feb 2024 | 20.47 | 20.47 | 20.27 | 20.28 | 20.28 | 23,800 |
| 27 feb 2024 | 20.55 | 20.67 | 20.49 | 20.52 | 20.52 | 76,400 |
| 26 feb 2024 | 20.43 | 20.62 | 20.37 | 20.60 | 20.60 | 124,800 |
| 23 feb 2024 | 20.61 | 20.62 | 20.51 | 20.51 | 20.51 | 16,400 |
| 22 feb 2024 | 20.62 | 20.74 | 20.55 | 20.67 | 20.67 | 19,700 |
| 21 feb 2024 | 20.56 | 20.57 | 20.35 | 20.42 | 20.42 | 13,600 |
| 20 feb 2024 | 20.76 | 20.76 | 20.43 | 20.50 | 20.50 | 26,300 |
| 16 feb 2024 | 21.06 | 21.20 | 20.99 | 21.08 | 21.08 | 42,500 |
| 15 feb 2024 | 20.83 | 21.24 | 20.83 | 21.10 | 21.10 | 88,300 |
| 14 feb 2024 | 20.48 | 20.89 | 20.46 | 20.85 | 20.85 | 26,300 |
| 13 feb 2024 | 20.32 | 20.32 | 20.06 | 20.10 | 20.10 | 19,900 |
| 12 feb 2024 | 20.47 | 20.76 | 20.47 | 20.56 | 20.56 | 21,600 |
| 09 feb 2024 | 20.44 | 20.49 | 20.31 | 20.49 | 20.49 | 84,000 |
| 08 feb 2024 | 20.41 | 20.55 | 20.41 | 20.48 | 20.48 | 60,000 |
| 07 feb 2024 | 20.39 | 20.50 | 20.29 | 20.42 | 20.42 | 57,000 |
| 06 feb 2024 | 20.14 | 20.44 | 20.14 | 20.39 | 20.39 | 18,700 |
| 05 feb 2024 | 20.21 | 20.21 | 19.85 | 20.01 | 20.01 | 33,000 |
| 02 feb 2024 | 19.94 | 20.17 | 19.85 | 20.12 | 20.12 | 24,100 |
| 01 feb 2024 | 19.62 | 19.83 | 19.59 | 19.77 | 19.77 | 14,000 |
| 31 ene 2024 | 19.59 | 19.86 | 19.56 | 19.59 | 19.59 | 13,700 |
| 30 ene 2024 | 20.00 | 20.00 | 19.74 | 19.74 | 19.74 | 25,500 |
| 29 ene 2024 | 19.84 | 20.00 | 19.76 | 19.98 | 19.98 | 34,000 |
| 26 ene 2024 | 19.82 | 19.95 | 19.81 | 19.81 | 19.81 | 34,300 |
| 25 ene 2024 | 19.85 | 19.92 | 19.72 | 19.89 | 19.89 | 18,000 |
| 24 ene 2024 | 20.10 | 20.21 | 19.83 | 19.83 | 19.83 | 10,700 |
| 23 ene 2024 | 19.67 | 19.87 | 19.65 | 19.78 | 19.78 | 21,500 |
| 22 ene 2024 | 19.19 | 19.48 | 19.19 | 19.41 | 19.41 | 23,000 |
| 19 ene 2024 | 19.25 | 19.32 | 19.12 | 19.27 | 19.27 | 23,800 |
| 18 ene 2024 | 19.21 | 19.32 | 19.09 | 19.23 | 19.23 | 22,800 |
| 17 ene 2024 | 19.15 | 19.15 | 18.82 | 19.02 | 19.02 | 80,800 |
| 16 ene 2024 | 19.60 | 19.69 | 19.43 | 19.45 | 19.45 | 36,000 |
| 12 ene 2024 | 20.18 | 20.32 | 20.08 | 20.11 | 20.11 | 11,200 |
| 11 ene 2024 | 20.06 | 20.21 | 19.92 | 20.19 | 20.19 | 66,200 |
| 10 ene 2024 | 19.97 | 20.15 | 19.97 | 20.11 | 20.11 | 14,900 |
| 09 ene 2024 | 19.82 | 19.91 | 19.82 | 19.91 | 19.91 | 18,500 |
| 08 ene 2024 | 19.54 | 19.83 | 19.52 | 19.80 | 19.80 | 27,900 |
| 05 ene 2024 | 19.67 | 19.75 | 19.50 | 19.55 | 19.55 | 11,200 |
| 04 ene 2024 | 19.61 | 19.80 | 19.55 | 19.66 | 19.66 | 23,500 |
| 03 ene 2024 | 19.53 | 19.67 | 19.53 | 19.61 | 19.61 | 78,700 |
| 02 ene 2024 | 20.00 | 20.00 | 19.71 | 19.74 | 19.74 | 84,600 |
| 29 dic 2023 | 20.18 | 20.29 | 20.10 | 20.17 | 20.17 | 26,400 |
| 28 dic 2023 | 20.12 | 20.35 | 20.12 | 20.23 | 20.23 | 83,900 |
| 28 dic 2023 | 0.121 Dividendo | |||||
| 27 dic 2023 | 20.10 | 20.32 | 20.10 | 20.22 | 20.10 | 20,800 |
| 26 dic 2023 | 19.86 | 20.15 | 19.86 | 20.10 | 19.98 | 28,800 |
| 22 dic 2023 | 19.82 | 19.95 | 19.69 | 19.86 | 19.74 | 25,800 |
| 21 dic 2023 | 20.39 | 20.62 | 20.39 | 20.59 | 20.47 | 30,800 |
| 20 dic 2023 | 20.54 | 20.62 | 20.23 | 20.23 | 20.11 | 20,100 |
| 19 dic 2023 | 20.32 | 20.68 | 20.32 | 20.60 | 20.48 | 63,300 |
| 18 dic 2023 | 20.23 | 20.30 | 20.14 | 20.23 | 20.11 | 37,700 |
| 15 dic 2023 | 20.40 | 20.53 | 20.29 | 20.30 | 20.18 | 18,200 |
| 14 dic 2023 | 20.38 | 20.66 | 20.07 | 20.53 | 20.41 | 98,200 |
| 13 dic 2023 | 19.99 | 20.41 | 19.88 | 20.35 | 20.23 | 34,200 |
| 12 dic 2023 | 19.86 | 20.05 | 19.74 | 19.99 | 19.87 | 17,000 |
| 11 dic 2023 | 19.85 | 19.98 | 19.81 | 19.91 | 19.79 | 22,400 |
| 08 dic 2023 | 19.89 | 20.07 | 19.84 | 19.95 | 19.83 | 24,300 |
| 07 dic 2023 | 19.94 | 20.03 | 19.84 | 19.98 | 19.86 | 32,400 |
| 06 dic 2023 | 19.90 | 20.03 | 19.78 | 19.78 | 19.66 | 23,900 |
| 05 dic 2023 | 19.68 | 19.80 | 19.66 | 19.78 | 19.66 | 12,100 |
| 04 dic 2023 | 19.85 | 20.01 | 19.77 | 19.86 | 19.74 | 38,200 |
| 01 dic 2023 | 19.76 | 20.20 | 19.76 | 20.13 | 20.01 | 76,300 |
| 30 nov 2023 | 19.86 | 19.86 | 19.75 | 19.80 | 19.68 | 13,800 |
| 29 nov 2023 | 20.04 | 20.12 | 19.94 | 19.94 | 19.82 | 11,900 |
| 28 nov 2023 | 19.93 | 20.03 | 19.85 | 19.96 | 19.84 | 14,800 |
| 27 nov 2023 | 19.97 | 20.07 | 19.91 | 19.99 | 19.87 | 34,900 |
| 24 nov 2023 | 19.90 | 20.03 | 19.85 | 19.98 | 19.86 | 10,200 |
| *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.