U.S. markets closed

Global X Data Center & Digital Infrastructure ETF (VPN)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.55-0.02 (-0.16%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202414.7614.7614.5514.6114.6118,772
09 may 202414.5514.7314.5314.6814.6859,350
08 may 202414.4414.4414.1914.3514.3526,406
07 may 202414.4114.4914.3914.4414.4432,130
06 may 202414.5214.5214.2614.3214.3219,258
03 may 202414.4614.5014.3314.4014.4053,665
02 may 202414.2514.3714.0614.3114.3121,602
01 may 202414.1314.1314.0014.0114.0111,217
30 abr 202414.5114.6014.2514.2814.2851,061
29 abr 202414.5014.6014.5014.5514.5529,053
26 abr 202414.4514.4914.3414.4414.4449,208
25 abr 202414.2314.3214.0914.3014.3014,237
24 abr 202414.3414.3514.2214.3014.3033,453
23 abr 202413.9714.2913.9714.2714.2746,246
22 abr 202413.8814.0413.8513.9513.9563,938
19 abr 202414.1614.1613.8013.8713.8784,758
18 abr 202414.1114.2914.1114.1314.1330,261
17 abr 202414.3414.3414.1614.1714.1712,921
16 abr 202414.2114.3214.1614.2514.2528,312
15 abr 202414.7214.7214.3014.3414.3446,785
12 abr 202414.9414.9414.5414.6014.6011,533
11 abr 202414.9414.9514.7614.9114.9111,147
10 abr 202414.9115.0014.6914.8514.8545,959
09 abr 202415.0815.2915.0615.2115.2131,808
08 abr 202415.1115.1915.0315.0715.0727,765
05 abr 202415.2115.2115.0315.1115.1142,101
04 abr 202415.6215.6215.1815.1815.1812,620
03 abr 202415.1815.4015.1715.3615.3673,647
02 abr 202415.5215.5215.2015.3515.3519,217
01 abr 202415.5515.5515.5515.5515.55-
28 mar 202415.5815.7515.5115.5515.5525,450
27 mar 202415.4015.6615.3715.5715.5717,897
26 mar 202415.6315.6315.3515.3515.3524,593
25 mar 202415.4615.7415.4615.5015.5027,379
22 mar 202415.5415.5715.4015.4815.4818,197
21 mar 202415.6415.6415.5015.5115.5132,744
20 mar 202415.3015.5815.1515.4215.4272,779
19 mar 202415.5015.6015.2115.3715.3748,698
18 mar 202415.7215.9415.5215.6315.6340,134
15 mar 202415.7215.7215.5715.6015.6024,761
14 mar 202415.9115.9115.7015.8015.8015,857
13 mar 202415.9216.0615.9115.9515.9534,947
12 mar 202416.1016.1215.8816.0816.0823,840
11 mar 202416.0016.1615.8515.9915.9939,788
08 mar 202416.1616.3616.0016.0716.0763,450
07 mar 202416.0916.1015.9516.0416.0442,655
06 mar 202415.9416.0015.7315.9415.9448,736
05 mar 202415.8015.8715.6015.7315.7336,658
04 mar 202415.7216.0015.7015.8915.8979,717
01 mar 202415.4415.7115.3115.6615.6651,795
29 feb 202415.4515.5215.3315.3415.3483,313
28 feb 202415.0015.2914.9515.1315.1359,736
27 feb 202415.1715.1714.8815.0415.0411,130
26 feb 202415.2715.2715.0115.0915.0935,510
23 feb 202415.3315.3315.0915.2015.2015,369
22 feb 202415.0215.2915.0215.2715.2734,254
21 feb 202414.7414.8014.6314.7714.7710,991
20 feb 202415.0015.0014.6514.8514.8519,878
16 feb 202415.2015.2014.8114.8714.87100,774
15 feb 202414.9715.2314.8515.2115.2144,285
14 feb 202414.7414.8314.6414.8314.837,791
13 feb 202414.6814.6814.4614.5914.5912,728
12 feb 202414.9415.1014.9414.9514.9539,243
09 feb 202414.8414.8914.7014.8914.8911,038
08 feb 202414.7114.8514.6414.7714.7726,759
07 feb 202414.7814.7814.5614.6814.6822,024
06 feb 202414.6314.6314.4614.6314.6339,556
05 feb 202414.5814.5814.3414.4714.4720,637
02 feb 202414.6614.6614.3814.5914.5912,368
01 feb 202414.6314.7014.4614.7014.7014,119
31 ene 202414.7014.7014.4614.5014.5018,332
30 ene 202414.7914.7914.6014.6114.6114,335
29 ene 202414.5914.7414.5314.7414.7418,675
26 ene 202414.6214.6414.5414.5714.5711,623
25 ene 202414.6614.7714.6414.7014.707,263
24 ene 202414.6114.6514.4514.4814.4837,654
23 ene 202414.5914.5914.4014.5014.5068,791
22 ene 202414.4714.5814.4314.4814.487,425
19 ene 202414.1714.4014.1514.4014.4011,458
18 ene 202414.1514.1514.0014.1114.117,291
17 ene 202414.2514.2514.0114.0914.0912,574
16 ene 202414.2914.4814.2914.3114.3111,859
12 ene 202414.4214.4714.3814.3914.398,974
11 ene 202414.3314.4214.2014.3114.3113,535
10 ene 202414.3514.3814.2514.3414.3412,483
09 ene 202414.3414.4214.3314.3514.3515,863
08 ene 202414.2514.4914.2314.4714.4760,754
05 ene 202414.3014.4014.2214.2314.2311,936
04 ene 202414.2514.4214.2314.2714.2723,085
03 ene 202414.4314.4414.2914.3214.329,124
02 ene 202414.5814.6114.5214.5614.569,875
29 dic 202314.7614.7814.6514.6614.6610,738
28 dic 202314.6714.7814.6714.7114.7115,783
28 dic 20230.09625 Dividendo
27 dic 202314.6714.7614.6614.7314.638,827
26 dic 202314.5414.7214.5414.6714.5710,421
22 dic 202314.5914.6514.5014.5514.4512,753
21 dic 202314.4514.5114.3814.5114.4217,824
20 dic 202314.4914.5814.3014.3214.2325,292
19 dic 202314.5114.5614.4614.5314.4423,639
*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...