Global X Lithium & Battery Tech ETF (LIT)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

45.12

-0.52

(-1.14%)

Al cierre: 04:00PM EDT

44.96

-0.16

(-0.35%)

Fuera de horario:

05:49PM EDT

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 may 2024	45.09	45.50	44.97	45.12	45.12	178,274
20 may 2024	45.50	45.77	45.36	45.64	45.64	248,900
17 may 2024	45.41	46.13	45.32	45.80	45.80	341,600
16 may 2024	45.00	45.35	44.83	45.14	45.14	412,100
15 may 2024	45.80	45.85	44.66	44.92	44.92	397,300
14 may 2024	45.13	46.11	45.13	45.79	45.79	564,200
13 may 2024	44.92	45.67	44.87	45.13	45.13	346,300
10 may 2024	45.86	45.97	44.83	44.94	44.94	542,400
09 may 2024	45.91	46.52	45.91	46.46	46.46	261,900
08 may 2024	45.20	45.58	45.08	45.53	45.53	213,400
07 may 2024	46.30	46.49	46.02	46.07	46.07	205,300
06 may 2024	46.23	46.66	46.14	46.33	46.33	289,600
03 may 2024	45.95	46.46	45.85	46.00	46.00	286,200
02 may 2024	44.46	45.72	44.24	45.63	45.63	563,300
01 may 2024	43.55	44.87	43.36	44.06	44.06	253,100
30 abr 2024	44.29	44.38	43.64	43.82	43.82	602,700
29 abr 2024	44.11	45.00	44.02	44.92	44.92	612,700
26 abr 2024	42.50	42.95	42.50	42.81	42.81	219,700
25 abr 2024	41.57	42.30	41.49	42.20	42.20	277,100
24 abr 2024	42.58	42.58	41.65	41.89	41.89	603,300
23 abr 2024	41.94	42.53	41.68	42.34	42.34	589,700
22 abr 2024	42.08	42.46	41.74	42.33	42.33	529,200
19 abr 2024	42.32	42.79	42.21	42.42	42.42	418,700
18 abr 2024	43.21	43.46	42.78	42.91	42.91	276,000
17 abr 2024	43.19	43.60	43.00	43.15	43.15	348,600
16 abr 2024	42.86	43.00	42.54	42.74	42.74	532,900
15 abr 2024	44.67	45.10	43.89	44.03	44.03	377,900
12 abr 2024	45.04	45.13	43.95	44.08	44.08	420,500
11 abr 2024	45.90	45.95	45.00	45.84	45.84	708,500
10 abr 2024	45.40	45.73	44.94	45.30	45.30	474,000
09 abr 2024	46.32	46.83	46.19	46.64	46.64	469,300
08 abr 2024	44.97	45.90	44.97	45.73	45.73	298,400
05 abr 2024	44.92	45.24	44.69	44.97	44.97	316,000
04 abr 2024	46.17	46.42	45.18	45.26	45.26	524,700
03 abr 2024	45.14	45.89	45.14	45.81	45.81	422,900
02 abr 2024	45.11	45.63	45.11	45.36	45.36	575,500
01 abr 2024	45.47	45.92	45.33	45.58	45.58	334,500
28 mar 2024	45.20	45.50	45.00	45.29	45.29	209,800
27 mar 2024	44.35	45.46	44.29	45.40	45.40	265,300
26 mar 2024	44.86	45.35	44.69	44.70	44.70	467,500
25 mar 2024	44.76	45.35	44.70	44.74	44.74	563,400
22 mar 2024	45.24	45.78	45.10	45.22	45.22	282,200
21 mar 2024	46.13	46.60	46.04	46.07	46.07	200,800
20 mar 2024	45.56	46.86	45.51	46.65	46.65	286,900
19 mar 2024	45.67	45.90	45.46	45.69	45.69	195,100
18 mar 2024	46.09	46.41	45.81	46.11	46.11	330,600
15 mar 2024	44.94	45.44	44.76	45.34	45.34	321,100
14 mar 2024	46.14	46.28	45.15	45.34	45.34	333,300
13 mar 2024	46.32	46.79	46.14	46.47	46.47	313,000
12 mar 2024	46.73	46.74	46.22	46.50	46.50	289,200
11 mar 2024	45.30	46.33	45.30	46.11	46.11	512,300
08 mar 2024	44.60	45.22	44.14	44.18	44.18	464,100
07 mar 2024	44.61	45.00	44.55	44.76	44.76	354,900
06 mar 2024	44.19	44.95	43.80	44.64	44.64	488,700
05 mar 2024	44.40	44.70	43.25	43.37	43.37	753,300
04 mar 2024	46.38	46.65	45.67	45.77	45.77	510,600
01 mar 2024	46.60	47.39	46.60	47.16	47.16	931,100
29 feb 2024	45.55	46.36	45.49	46.06	46.06	802,600
28 feb 2024	44.17	44.73	44.01	44.47	44.47	523,000
27 feb 2024	44.00	44.42	43.76	44.25	44.25	506,800
26 feb 2024	43.11	43.93	43.11	43.54	43.54	397,500
23 feb 2024	42.85	43.24	42.53	43.03	43.03	668,100
22 feb 2024	42.78	43.04	42.57	42.76	42.76	569,800
21 feb 2024	42.50	42.95	42.35	42.73	42.73	261,400
20 feb 2024	42.89	43.00	41.93	42.12	42.12	515,900
16 feb 2024	42.85	43.86	42.81	43.54	43.54	641,200
15 feb 2024	41.50	42.86	41.50	42.39	42.39	355,100
14 feb 2024	41.31	41.82	41.21	41.76	41.76	339,600
13 feb 2024	41.56	41.61	40.74	41.00	41.00	415,500
12 feb 2024	41.68	42.88	41.59	42.52	42.52	360,400
09 feb 2024	41.60	41.84	41.41	41.84	41.84	354,100
08 feb 2024	41.39	41.76	41.19	41.69	41.69	456,100
07 feb 2024	41.14	41.55	41.04	41.21	41.21	665,700
06 feb 2024	40.28	41.08	40.21	41.08	41.08	540,900
05 feb 2024	39.75	39.95	39.26	39.45	39.45	715,900
02 feb 2024	40.66	40.83	40.25	40.53	40.53	670,100
01 feb 2024	41.66	42.20	41.33	41.87	41.87	475,600
31 ene 2024	41.96	42.57	41.37	41.45	41.45	1,224,300
30 ene 2024	42.49	42.63	42.21	42.36	42.36	898,700
29 ene 2024	42.60	43.36	42.34	43.33	43.33	421,300
26 ene 2024	43.30	43.77	43.26	43.44	43.44	540,000
25 ene 2024	44.13	44.19	43.14	43.36	43.36	1,062,500
24 ene 2024	44.90	45.01	44.12	44.19	44.19	1,000,000
23 ene 2024	43.98	44.57	43.80	44.08	44.08	692,100
22 ene 2024	43.10	44.16	43.03	43.92	43.92	839,500
19 ene 2024	44.70	44.70	43.99	44.64	44.64	1,139,300
18 ene 2024	45.24	45.42	44.70	45.06	45.06	426,600
17 ene 2024	45.00	45.11	44.50	44.71	44.71	544,400
16 ene 2024	46.25	46.59	45.86	45.97	45.97	811,100
12 ene 2024	47.37	47.76	46.78	46.81	46.81	309,700
11 ene 2024	47.92	48.09	47.16	47.55	47.55	284,700
10 ene 2024	47.08	47.25	46.76	47.11	47.11	640,600
09 ene 2024	47.71	47.73	47.33	47.46	47.46	453,500
08 ene 2024	48.00	48.57	47.58	48.53	48.53	532,800
05 ene 2024	48.46	48.88	48.03	48.42	48.42	542,900
04 ene 2024	49.11	49.13	48.38	48.48	48.48	1,026,300
03 ene 2024	49.68	49.72	48.81	49.25	49.25	1,005,200
02 ene 2024	50.20	50.88	50.06	50.29	50.29	633,000
29 dic 2023	51.55	51.68	50.77	50.94	50.94	745,400
28 dic 2023	51.36	52.23	51.36	51.91	51.91	1,087,500
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...

S&P 5005,321.41+13.28(+0.25%)

Dow Jones39,872.99+66.22(+0.17%)

Nasdaq16,832.62+37.75(+0.22%)

Russell 20002,098.36-4.14(-0.20%)

Petróleo79.06-0.74(-0.93%)

Oro2,425.20-0.70(-0.03%)

Global X Lithium & Battery Tech ETF (LIT)

S&P 500
5,321.41
+13.28(+0.25%)

Dow Jones
39,872.99
+66.22(+0.17%)

Nasdaq
16,832.62
+37.75(+0.22%)

Russell 2000
2,098.36
-4.14(-0.20%)

Petróleo
79.06
-0.74(-0.93%)

Oro
2,425.20
-0.70(-0.03%)