Mercados españoles cerrados

Global X MSCI Argentina ETF (ARGT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
62,32-0,96 (-1,52%)
A partir del 03:48PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202464,0064,0562,0962,3262,32253.010
09 may 202464,5364,5362,6063,2863,28303.700
08 may 202463,5564,7063,0063,7663,76567.300
07 may 202465,8265,8263,0063,3663,36442.500
06 may 202462,4863,7261,6663,3363,33231.600
03 may 202459,4161,4959,4161,3361,33177.200
02 may 202458,2058,7557,0058,5658,56102.500
01 may 202457,3558,3056,5257,4157,4172.200
30 abr 202457,1458,4356,8957,4257,42236.600
29 abr 202456,6057,6756,2157,2657,26297.700
26 abr 202455,3556,3455,0356,3356,3366.900
25 abr 202454,1354,9753,6654,6254,6248.200
24 abr 202456,3356,3354,3954,5354,5357.200
23 abr 202456,0256,8455,8455,8455,8493.700
22 abr 202453,7056,0953,2955,7955,7986.900
19 abr 202452,7054,1852,7053,4753,4731.300
18 abr 202453,2153,6452,7552,9052,90143.700
17 abr 202453,5253,7552,5153,0353,0367.200
16 abr 202452,9053,4952,1953,1053,10110.900
15 abr 202456,1856,4853,5053,5553,5586.000
12 abr 202457,0057,5655,6155,6355,6358.500
11 abr 202457,1057,4656,2357,2857,2843.700
10 abr 202456,4257,0356,0756,5456,5464.600
09 abr 202457,1158,4156,6157,0657,06108.000
08 abr 202456,6657,2256,0056,8256,8262.000
05 abr 202454,6156,4254,6156,1256,1254.200
04 abr 202455,8356,0254,3554,6254,6252.500
03 abr 202453,4655,4253,4655,2455,2478.800
02 abr 202454,0754,0753,3353,5953,5929.800
01 abr 202454,0054,2953,9554,1654,1618.400
28 mar 202454,2354,4853,6153,7953,7938.700
27 mar 202453,5854,0353,0853,9853,9870.700
26 mar 202454,2654,3153,2353,4453,4454.000
25 mar 202455,0055,1653,8554,2654,26103.600
22 mar 202454,1654,7153,9254,4054,4045.900
21 mar 202453,8554,3253,1354,2154,2146.400
20 mar 202452,0053,5951,5353,3253,3262.500
19 mar 202452,1052,9251,2851,9851,9846.500
18 mar 202451,4752,4150,7352,3152,3164.200
15 mar 202450,5951,3450,5550,8250,8224.600
14 mar 202451,3051,5050,6550,7650,7652.000
13 mar 202450,0051,4850,0051,0751,0782.400
12 mar 202449,8150,1849,2749,9649,9643.900
11 mar 202449,6250,0149,0049,5349,5356.900
08 mar 202450,1850,5249,4049,5749,5728.900
07 mar 202450,4050,4349,8149,8349,83125.800
06 mar 202449,7450,5849,4150,3450,3445.300
05 mar 202449,8750,2548,8048,9248,92138.900
04 mar 202451,0751,5049,9549,9549,9555.200
01 mar 202450,0050,5849,5650,5350,5383.700
29 feb 202449,7351,0149,6249,8649,8634.600
28 feb 202449,5649,6149,1749,1749,1723.300
27 feb 202450,4850,7249,5549,5549,5525.800
26 feb 202450,3751,0850,0550,2450,2447.000
23 feb 202450,4150,9049,4450,5750,5745.200
22 feb 202450,7052,2150,4451,7051,7047.700
21 feb 202450,2150,4149,6450,1150,1135.900
20 feb 202450,2850,9449,6750,1550,1529.100
16 feb 202450,3350,7350,2650,3350,3317.200
15 feb 202449,9050,3049,7950,2250,2296.200
14 feb 202449,4949,7849,0149,6649,6665.600
13 feb 202449,5849,6148,5548,8948,8962.000
12 feb 202450,3850,7750,2550,4650,4678.600
09 feb 202449,4250,5949,4250,3650,3618.300
08 feb 202450,0650,4749,2449,3449,3444.200
07 feb 202451,0251,0249,8050,2350,2389.900
06 feb 202452,3552,3551,3751,6451,64189.900
05 feb 202453,2453,2951,5051,8851,88114.600
02 feb 202453,3953,5753,0153,2153,21104.900
01 feb 202452,9553,4852,7453,2953,2972.300
31 ene 202452,6153,7452,3752,3952,3985.300
30 ene 202452,7153,2952,7152,7452,7449.000
29 ene 202453,9954,0052,3453,0853,08146.900
26 ene 202453,1853,8652,9153,6653,66127.400
25 ene 202452,3153,1752,3152,9452,94152.200
24 ene 202452,1852,5451,5951,9451,9449.000
23 ene 202451,6951,8651,1051,4051,4066.400
22 ene 202450,8651,8550,8651,4051,40316.000
19 ene 202449,8150,6749,7350,5650,5666.500
18 ene 202449,7049,7348,8749,7249,7259.200
17 ene 202448,8949,5648,4749,3149,3139.800
16 ene 202450,1150,1149,1449,3649,3689.100
12 ene 202449,8850,6049,7650,1650,1623.200
11 ene 202449,6949,7049,0949,5849,5831.800
10 ene 202448,8349,5348,7049,3849,3839.000
09 ene 202449,7049,9248,7148,8448,8451.500
08 ene 202449,4350,2049,1650,1950,19128.800
05 ene 202449,2049,8449,1549,5349,53114.500
04 ene 202449,5050,0749,1749,1749,1739.400
03 ene 202449,8150,4949,8049,8849,8887.200
02 ene 202451,0551,0550,1850,2150,2187.700
29 dic 202351,6751,8151,2251,3451,3486.100
28 dic 202352,6552,6551,1051,4551,4583.200
28 dic 20230.526 Dividendo
27 dic 202352,9253,2152,3652,7852,2592.400
26 dic 202353,0353,3252,5352,7252,1961.600
22 dic 202352,4653,1452,1052,6752,15139.300
21 dic 202353,4854,1051,7052,7552,2263.600
20 dic 202352,2953,2752,1752,2551,73105.800
19 dic 202352,6553,0252,2552,4751,9529.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...