Mercados españoles cerrados

Global X Robotics & Artificial Intelligence ETF (BOTZ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
30,92+0,52 (+1,71%)
Al cierre: 04:00PM EDT
30,92 0,00 (0,00%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202430,8530,9930,6430,9230,92781.652
02 may 202430,2630,4729,9030,4030,40538.700
01 may 202429,7830,4929,6529,8229,82660.900
30 abr 202430,1730,3529,8829,8829,88607.100
29 abr 202430,2030,3430,1030,2730,27487.600
26 abr 202429,7130,1529,7130,0830,08990.900
25 abr 202428,9529,4128,9129,3429,34635.700
24 abr 202429,8229,9129,4029,5629,56675.000
23 abr 202429,1629,7129,1629,6429,64465.600
22 abr 202428,9829,2428,7529,1129,11698.500
19 abr 202429,0929,2028,5828,6528,65745.300
18 abr 202429,3129,5429,1029,2429,241.109.600
17 abr 202429,4529,5529,0129,0829,081.026.900
16 abr 202429,3729,6029,1929,4129,41947.300
15 abr 202430,3430,4029,4529,5129,511.029.000
12 abr 202430,5930,5929,9830,0930,09834.300
11 abr 202430,6730,9230,4730,8930,89619.800
10 abr 202430,4930,7330,4130,5530,55732.200
09 abr 202431,0231,0730,7031,0231,021.434.700
08 abr 202430,8430,8930,6730,7730,771.188.300
05 abr 202430,5130,8430,3830,7030,701.381.000
04 abr 202431,3031,3630,5730,5730,57831.300
03 abr 202430,9131,2330,7731,0931,09629.400
02 abr 202431,1631,1630,8831,0531,05951.300
01 abr 202431,8431,9931,5431,6331,63914.800
28 mar 202431,8131,9531,7731,8131,81572.700
27 mar 202432,0232,0331,5531,8231,82920.300
26 mar 202432,1932,2031,9031,9231,92578.900
25 mar 202431,8732,0831,7831,9431,94571.200
22 mar 202432,1932,2031,9532,1432,141.377.300
21 mar 202432,4832,5132,2232,2432,241.318.700
20 mar 202431,9832,3231,8032,2732,271.098.400
19 mar 202431,6131,9531,3631,8931,891.275.200
18 mar 202432,0932,1931,8231,8731,87943.000
15 mar 202431,5231,7931,4531,6531,65836.800
14 mar 202432,1132,1131,3331,5631,56954.800
13 mar 202432,1732,2131,9432,0832,081.360.300
12 mar 202431,9832,3531,6032,3532,351.079.600
11 mar 202432,1632,1631,7831,8431,841.290.200
08 mar 202433,2633,6032,2732,3832,382.272.800
07 mar 202432,6932,9232,5132,8932,891.872.000
06 mar 202432,2632,5832,0432,3532,351.615.800
05 mar 202431,9732,0431,5131,7031,701.035.000
04 mar 202432,0332,2631,8831,9731,971.610.200
01 mar 202431,3831,7631,1331,7431,741.313.600
29 feb 202431,1031,3430,9831,1831,181.183.200
28 feb 202431,0031,0230,6930,8130,81978.500
27 feb 202431,3331,3430,9731,1431,141.229.600
26 feb 202431,1831,1830,8831,0131,011.403.100
23 feb 202430,9731,1430,6130,7330,731.434.400
22 feb 202430,5830,8030,3830,7630,761.719.900
21 feb 202429,6729,6729,2429,4629,461.638.700
20 feb 202430,0730,0829,5629,8229,821.614.100
16 feb 202430,3030,3029,8429,9729,971.193.800
15 feb 202430,1330,2430,0130,1430,141.385.200
14 feb 202429,7029,9029,5129,8929,891.066.700
13 feb 202429,2329,6328,8529,2829,281.571.400
12 feb 202430,0030,3229,8629,9929,991.432.700
09 feb 202429,5929,9529,5329,9129,911.376.200
08 feb 202429,3229,4729,1329,3729,37889.900
07 feb 202429,1129,3529,0029,3229,321.016.500
06 feb 202429,2029,2028,7629,0729,07939.200
05 feb 202429,3129,3829,0029,3029,30919.900
02 feb 202429,0329,4228,9029,3929,391.052.300
01 feb 202428,8329,1428,7029,1329,13961.300
31 ene 202429,0129,1428,5728,5828,581.465.400
30 ene 202429,4629,4729,2029,2329,23798.800
29 ene 202429,0729,5628,9929,5629,56831.900
26 ene 202429,0529,3329,0429,2029,201.184.100
25 ene 202429,0929,2428,8829,0029,00908.300
24 ene 202429,2729,3028,8428,8628,861.187.700
23 ene 202429,1529,1828,8929,0529,05954.000
22 ene 202428,9629,2428,9629,0729,071.392.200
19 ene 202428,4928,7228,2228,7128,711.162.600
18 ene 202428,4528,4628,1528,4528,451.134.900
17 ene 202428,2128,2127,8028,1428,141.264.400
16 ene 202428,6628,7828,4628,5928,592.329.600
12 ene 202428,9329,0928,7528,7928,79775.100
11 ene 202428,6928,7828,2928,6828,681.097.300
10 ene 202428,1228,4728,1228,4128,411.283.500
09 ene 202427,6527,9127,4827,7327,73618.200
08 ene 202426,9927,7226,9727,7027,701.135.100
05 ene 202426,7627,0826,6926,8426,84847.200
04 ene 202426,8827,0626,7426,8726,875.300.300
03 ene 202427,3227,3726,9026,9326,933.850.800
02 ene 202428,2228,2227,6327,7127,712.393.200
29 dic 202328,7428,7728,3928,5028,50706.700
28 dic 202328,7628,8528,6828,7228,72607.000
28 dic 20230.004 Dividendo
27 dic 202328,7228,7228,5428,6928,69912.200
26 dic 202328,4728,6628,4028,6128,61653.300
22 dic 202328,6128,6128,2528,3928,39566.800
21 dic 202328,3428,5028,1828,5028,501.356.900
20 dic 202328,6328,6427,9027,9127,91855.600
19 dic 202328,4328,6028,4028,5928,591.098.300
18 dic 202328,2128,3328,0728,2528,25806.800
15 dic 202328,2428,4428,1328,1928,191.019.800
14 dic 202327,7128,0327,6227,9227,922.201.300
13 dic 202327,0127,4926,7427,4427,441.364.200
12 dic 202326,8026,9826,6826,9826,98623.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...