U.S. markets open in 6 hours 11 minutes
F S&P 500
5,206.00 -6.75 (-0.13%) F Dow Jones
39,154.00 -41.00 (-0.10%) F Nasdaq
18,157.50 -29.00 (-0.16%) E-mini Russell 2000 Index Futur
2,059.50 -5.30 (-0.26%) Petróleo
79.41 +0.42 (+0.53%) Oro
2,319.50 -2.80 (-0.12%)
Global X Internet of Things ETF (SNSR)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 35.45 | 35.71 | 35.45 | 35.65 | 35.65 | 6,100 |
| 07 may 2024 | 35.64 | 35.90 | 35.51 | 35.68 | 35.68 | 8,100 |
| 06 may 2024 | 35.48 | 35.70 | 35.40 | 35.70 | 35.70 | 31,100 |
| 03 may 2024 | 35.44 | 35.49 | 35.14 | 35.33 | 35.33 | 24,100 |
| 02 may 2024 | 34.74 | 34.98 | 34.37 | 34.95 | 34.95 | 9,300 |
| 01 may 2024 | 34.25 | 34.78 | 34.18 | 34.19 | 34.19 | 6,700 |
| 30 abr 2024 | 35.11 | 35.34 | 34.60 | 34.75 | 34.75 | 16,200 |
| 29 abr 2024 | 34.78 | 35.12 | 34.78 | 35.09 | 35.09 | 17,900 |
| 26 abr 2024 | 34.54 | 34.83 | 34.48 | 34.65 | 34.65 | 83,100 |
| 25 abr 2024 | 34.15 | 34.70 | 34.11 | 34.70 | 34.70 | 26,600 |
| 24 abr 2024 | 34.39 | 34.71 | 34.20 | 34.53 | 34.53 | 34,200 |
| 23 abr 2024 | 33.36 | 33.98 | 33.25 | 33.97 | 33.97 | 13,000 |
| 22 abr 2024 | 33.17 | 33.51 | 32.96 | 33.23 | 33.23 | 15,500 |
| 19 abr 2024 | 33.46 | 33.55 | 32.99 | 33.15 | 33.15 | 11,900 |
| 18 abr 2024 | 33.87 | 34.06 | 33.61 | 33.76 | 33.76 | 11,700 |
| 17 abr 2024 | 34.28 | 34.38 | 33.66 | 33.66 | 33.66 | 45,200 |
| 16 abr 2024 | 34.10 | 34.29 | 33.84 | 34.06 | 34.06 | 21,000 |
| 15 abr 2024 | 34.76 | 34.77 | 34.15 | 34.22 | 34.22 | 8,100 |
| 12 abr 2024 | 35.04 | 35.21 | 34.56 | 34.67 | 34.67 | 15,500 |
| 11 abr 2024 | 35.42 | 35.59 | 35.03 | 35.59 | 35.59 | 23,700 |
| 10 abr 2024 | 35.36 | 35.55 | 35.03 | 35.18 | 35.18 | 16,100 |
| 09 abr 2024 | 35.84 | 36.09 | 35.65 | 36.09 | 36.09 | 13,500 |
| 08 abr 2024 | 35.60 | 35.92 | 35.52 | 35.80 | 35.80 | 11,800 |
| 05 abr 2024 | 35.15 | 35.59 | 35.15 | 35.57 | 35.57 | 38,500 |
| 04 abr 2024 | 36.03 | 36.18 | 35.05 | 35.06 | 35.06 | 8,400 |
| 03 abr 2024 | 35.49 | 35.79 | 35.32 | 35.59 | 35.59 | 11,700 |
| 02 abr 2024 | 35.65 | 35.72 | 35.33 | 35.42 | 35.42 | 25,400 |
| 01 abr 2024 | 36.23 | 36.54 | 35.97 | 35.97 | 35.97 | 29,900 |
| 28 mar 2024 | 36.35 | 36.46 | 36.19 | 36.23 | 36.23 | 20,100 |
| 27 mar 2024 | 36.09 | 36.39 | 35.95 | 36.37 | 36.37 | 11,000 |
| 26 mar 2024 | 36.02 | 36.11 | 35.80 | 35.90 | 35.90 | 12,100 |
| 25 mar 2024 | 35.65 | 36.11 | 35.55 | 35.95 | 35.95 | 17,200 |
| 22 mar 2024 | 35.92 | 36.05 | 35.68 | 35.95 | 35.95 | 15,800 |
| 21 mar 2024 | 36.01 | 36.40 | 35.96 | 36.17 | 36.17 | 28,000 |
| 20 mar 2024 | 35.35 | 35.87 | 35.08 | 35.73 | 35.73 | 12,800 |
| 19 mar 2024 | 35.18 | 35.49 | 35.06 | 35.35 | 35.35 | 14,700 |
| 18 mar 2024 | 35.68 | 35.71 | 35.43 | 35.63 | 35.63 | 23,400 |
| 15 mar 2024 | 35.53 | 35.71 | 35.33 | 35.33 | 35.33 | 13,400 |
| 14 mar 2024 | 36.13 | 36.19 | 35.50 | 35.64 | 35.64 | 17,100 |
| 13 mar 2024 | 36.57 | 36.58 | 36.04 | 36.11 | 36.11 | 26,900 |
| 12 mar 2024 | 36.38 | 36.77 | 36.04 | 36.57 | 36.57 | 16,800 |
| 11 mar 2024 | 36.27 | 36.49 | 36.22 | 36.32 | 36.32 | 15,500 |
| 08 mar 2024 | 36.78 | 36.98 | 36.42 | 36.42 | 36.42 | 28,900 |
| 07 mar 2024 | 36.50 | 36.88 | 36.50 | 36.78 | 36.78 | 18,600 |
| 06 mar 2024 | 36.03 | 36.64 | 35.99 | 36.48 | 36.48 | 45,800 |
| 05 mar 2024 | 35.89 | 36.01 | 35.40 | 35.70 | 35.70 | 30,300 |
| 04 mar 2024 | 36.06 | 36.35 | 35.97 | 36.10 | 36.10 | 20,200 |
| 01 mar 2024 | 35.40 | 36.23 | 35.40 | 36.02 | 36.02 | 19,600 |
| 29 feb 2024 | 35.21 | 35.38 | 35.13 | 35.38 | 35.38 | 17,000 |
| 28 feb 2024 | 34.80 | 35.11 | 34.75 | 34.99 | 34.99 | 170,200 |
| 27 feb 2024 | 35.24 | 35.33 | 35.10 | 35.21 | 35.21 | 14,000 |
| 26 feb 2024 | 34.90 | 35.15 | 34.87 | 35.06 | 35.06 | 26,200 |
| 23 feb 2024 | 34.85 | 34.92 | 34.69 | 34.74 | 34.74 | 23,100 |
| 22 feb 2024 | 35.04 | 35.04 | 34.58 | 34.80 | 34.80 | 10,400 |
| 21 feb 2024 | 34.31 | 34.44 | 34.19 | 34.38 | 34.38 | 13,300 |
| 20 feb 2024 | 34.42 | 34.51 | 34.11 | 34.44 | 34.44 | 25,800 |
| 16 feb 2024 | 34.71 | 34.87 | 34.53 | 34.53 | 34.53 | 12,200 |
| 15 feb 2024 | 34.81 | 35.15 | 34.81 | 35.10 | 35.10 | 25,800 |
| 14 feb 2024 | 34.02 | 34.63 | 34.02 | 34.49 | 34.49 | 26,800 |
| 13 feb 2024 | 34.06 | 34.11 | 33.64 | 33.80 | 33.80 | 27,000 |
| 12 feb 2024 | 34.81 | 35.13 | 34.70 | 34.86 | 34.86 | 17,000 |
| 09 feb 2024 | 34.43 | 34.88 | 34.43 | 34.70 | 34.70 | 18,200 |
| 08 feb 2024 | 33.87 | 34.45 | 33.87 | 34.45 | 34.45 | 22,000 |
| 07 feb 2024 | 33.61 | 33.85 | 33.50 | 33.75 | 33.75 | 23,700 |
| 06 feb 2024 | 33.50 | 33.50 | 33.28 | 33.48 | 33.48 | 16,300 |
| 05 feb 2024 | 33.78 | 33.83 | 33.40 | 33.66 | 33.66 | 19,400 |
| 02 feb 2024 | 33.74 | 33.99 | 33.52 | 33.88 | 33.88 | 15,000 |
| 01 feb 2024 | 33.73 | 33.90 | 33.44 | 33.82 | 33.82 | 30,500 |
| 31 ene 2024 | 33.98 | 34.04 | 33.45 | 33.45 | 33.45 | 28,200 |
| 30 ene 2024 | 34.36 | 34.36 | 33.99 | 34.07 | 34.07 | 16,600 |
| 29 ene 2024 | 33.98 | 34.36 | 33.92 | 34.36 | 34.36 | 32,000 |
| 26 ene 2024 | 34.43 | 34.44 | 34.06 | 34.07 | 34.07 | 15,000 |
| 25 ene 2024 | 34.67 | 34.81 | 34.40 | 34.48 | 34.48 | 15,100 |
| 24 ene 2024 | 34.86 | 34.98 | 34.32 | 34.37 | 34.37 | 20,500 |
| 23 ene 2024 | 34.53 | 34.71 | 34.46 | 34.64 | 34.64 | 67,700 |
| 22 ene 2024 | 34.22 | 34.65 | 34.22 | 34.46 | 34.46 | 42,400 |
| 19 ene 2024 | 33.50 | 34.05 | 33.41 | 34.05 | 34.05 | 32,800 |
| 18 ene 2024 | 33.22 | 33.44 | 33.06 | 33.41 | 33.41 | 35,000 |
| 17 ene 2024 | 32.87 | 32.92 | 32.55 | 32.89 | 32.89 | 108,800 |
| 16 ene 2024 | 33.22 | 33.49 | 33.01 | 33.34 | 33.34 | 177,100 |
| 12 ene 2024 | 33.87 | 34.01 | 33.54 | 33.70 | 33.70 | 50,400 |
| 11 ene 2024 | 33.77 | 33.94 | 33.41 | 33.71 | 33.71 | 16,100 |
| 10 ene 2024 | 33.85 | 33.86 | 33.54 | 33.85 | 33.85 | 41,500 |
| 09 ene 2024 | 33.82 | 34.00 | 33.68 | 33.82 | 33.82 | 19,600 |
| 08 ene 2024 | 33.52 | 34.22 | 33.45 | 34.20 | 34.20 | 36,600 |
| 05 ene 2024 | 33.38 | 33.66 | 33.31 | 33.39 | 33.39 | 26,300 |
| 04 ene 2024 | 33.28 | 33.67 | 33.27 | 33.38 | 33.38 | 12,600 |
| 03 ene 2024 | 34.14 | 34.14 | 33.67 | 33.67 | 33.67 | 14,800 |
| 02 ene 2024 | 34.85 | 34.97 | 34.40 | 34.53 | 34.53 | 29,500 |
| 29 dic 2023 | 35.51 | 35.64 | 35.29 | 35.31 | 35.31 | 11,800 |
| 28 dic 2023 | 35.53 | 35.60 | 35.45 | 35.60 | 35.60 | 18,600 |
| 28 dic 2023 | 0.147 Dividendo | |||||
| 27 dic 2023 | 35.75 | 35.83 | 35.54 | 35.64 | 35.49 | 17,700 |
| 26 dic 2023 | 35.34 | 35.84 | 35.27 | 35.81 | 35.66 | 17,900 |
| 22 dic 2023 | 35.11 | 35.42 | 35.04 | 35.31 | 35.16 | 35,000 |
| 21 dic 2023 | 34.76 | 35.10 | 34.69 | 35.05 | 34.91 | 23,000 |
| 20 dic 2023 | 34.88 | 35.03 | 34.30 | 34.38 | 34.24 | 23,000 |
| 19 dic 2023 | 34.96 | 35.16 | 34.96 | 35.08 | 34.94 | 14,300 |
| 18 dic 2023 | 35.10 | 35.10 | 34.67 | 34.79 | 34.65 | 19,900 |
| 15 dic 2023 | 35.24 | 35.36 | 34.94 | 35.11 | 34.97 | 37,900 |
| *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.