Mercados españoles cerrados

VanEck Vectors Global Alternative Energy ETF (GEX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,86-0,17 (-0,27%)
A partir del 02:51PM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202496,0796,0995,7795,7795,77900
29 abr 202496,2597,3196,2597,2097,202500
26 abr 202494,4495,0794,4494,9294,927000
25 abr 202491,9993,3091,8693,2093,209400
24 abr 202493,6493,6793,1393,3393,331600
23 abr 202491,8593,5391,8593,2593,254000
22 abr 202491,2792,1091,0191,7691,762200
19 abr 202491,4991,5591,1491,1491,143600
18 abr 202492,2292,4192,0092,0792,071300
17 abr 202491,2492,1391,2491,9391,932100
16 abr 202491,6591,7491,1191,4191,412800
15 abr 202494,4994,4992,1592,4392,431500
12 abr 202495,3495,3594,3394,4294,422700
11 abr 202496,8096,8095,2096,4196,412000
10 abr 202495,8496,1695,8496,1696,161700
09 abr 202497,0398,8997,0398,7098,708100
08 abr 202496,4496,6896,2996,6796,672300
05 abr 202495,2095,8695,2095,4395,433000
04 abr 202497,1698,1596,2696,2696,261700
03 abr 202495,1996,3095,1996,2196,212400
02 abr 202496,5096,5095,7896,3096,302000
01 abr 202497,9698,7197,3097,9297,923300
28 mar 202498,0398,6598,0398,3298,322700
27 mar 202497,1798,5797,1798,5798,571700
26 mar 202498,2198,2197,2597,3297,323400
25 mar 202497,0397,2997,0197,2997,291500
22 mar 202497,4797,7597,3597,4997,491600
21 mar 202498,4698,4697,8998,0498,042200
20 mar 202497,1098,6797,1098,5698,562600
19 mar 202497,0497,2596,8597,0597,052400
18 mar 202497,2597,2596,7696,7896,783100
15 mar 202496,8496,8496,1996,5496,542400
14 mar 202498,5498,5496,5896,5896,581400
13 mar 202498,7499,3498,7499,0499,042100
12 mar 202499,66100,0399,0099,5199,515200
11 mar 202498,8599,4098,8599,1899,181100
08 mar 202498,2899,2098,2898,7098,702100
07 mar 202497,4098,7397,4098,4298,421600
06 mar 202496,8996,9996,6796,6796,672200
05 mar 202495,4596,3095,2595,8595,853000
04 mar 202497,3297,3295,4295,9395,934000
01 mar 202497,3998,6797,3298,6198,614100
29 feb 202497,5597,5596,8797,2797,272800
28 feb 202495,8196,4895,8196,0896,082100
27 feb 202496,9597,2996,4397,0197,012300
26 feb 202494,3395,7894,3395,6095,604000
23 feb 202494,5194,8893,8794,2794,273400
22 feb 202495,8895,8894,8495,5295,528900
21 feb 202495,9696,2995,9096,1996,192300
20 feb 202495,9996,3095,5795,8995,892900
16 feb 202497,0897,6296,9896,9896,981900
15 feb 202496,2397,4996,2397,3597,35900
14 feb 202494,7795,9994,7595,7195,714000
13 feb 202495,6095,6293,6693,8793,872300
12 feb 202495,6697,0895,6696,8196,812200
09 feb 202495,4595,8794,7195,5295,522800
08 feb 202494,9595,1094,8695,1095,103400
07 feb 202495,4595,6794,5095,0095,002400
06 feb 202492,5194,2892,4994,2894,281800
05 feb 202493,0493,0492,0792,2092,202300
02 feb 202494,9496,2394,1694,7994,794300
01 feb 202495,2996,1195,1696,1196,113000
31 ene 202495,9396,6594,8594,8594,853600
30 ene 202495,4295,6895,1695,4995,493100
29 ene 202494,6796,5294,6796,1996,194600
26 ene 202495,3195,8895,0195,3295,328800
25 ene 202495,6195,9195,0795,2595,252600
24 ene 202498,3898,3896,4996,4996,492100
23 ene 202497,4697,4696,3996,9496,942900
22 ene 202495,3897,3495,3896,1596,157500
19 ene 202496,3196,6695,3696,6096,606600
18 ene 202497,7497,7496,3396,8796,873900
17 ene 202496,5897,2096,1097,1297,124000
16 ene 2024100,25100,3699,2799,6199,614800
12 ene 2024102,77102,92102,48102,77102,772000
11 ene 2024104,70104,70103,12103,65103,652700
10 ene 2024104,29104,54104,22104,54104,541800
09 ene 2024105,08105,29104,58104,86104,862300
08 ene 2024104,95106,26104,02106,16106,163300
05 ene 2024105,17106,86105,17105,56105,561500
04 ene 2024106,56106,56105,94106,03106,031500
03 ene 2024106,62106,89105,59106,33106,333900
02 ene 2024108,42108,50107,60107,86107,864700
29 dic 2023111,25111,25110,45110,64110,645400
28 dic 2023111,20112,11110,97111,15111,154000
27 dic 2023110,16110,87110,16110,59110,593200
26 dic 2023110,00110,66109,37109,57109,5710.600
22 dic 2023109,07109,07108,15108,28108,285400
21 dic 2023107,37108,14107,30108,11108,117400
20 dic 2023108,30108,73105,95105,95105,955700
19 dic 2023108,05108,96108,05108,96108,963600
18 dic 2023106,13110,00104,37107,05107,056000
18 dic 20231.753 Dividendo
15 dic 2023109,64110,33109,03109,49107,743900
14 dic 2023107,73110,10107,73110,00108,244900
13 dic 2023102,33105,74101,86105,46103,773600
12 dic 2023103,48103,48102,00102,76101,113800
11 dic 2023103,72104,40103,72104,11102,441800
08 dic 2023104,33105,15103,87104,54102,872300
07 dic 2023104,22105,02104,22104,97103,293400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...