Mercados españoles cerrados

Guinness Atkinson Global Inntrs Instl (GINNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
63,83+0,45 (+0,71%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202463,8363,8363,8363,8363,83-
02 jul 202463,3863,3863,3863,3863,38-
01 jul 202463,0963,0963,0963,0963,09-
28 jun 202463,0063,0063,0063,0063,00-
27 jun 202463,4363,4363,4363,4363,43-
26 jun 202463,3363,3363,3363,3363,33-
25 jun 202463,3963,3963,3963,3963,39-
24 jun 202462,8562,8562,8562,8562,85-
21 jun 202463,4263,4263,4263,4263,42-
20 jun 202463,5763,5763,5763,5763,57-
18 jun 202464,0064,0064,0064,0064,00-
17 jun 202463,6363,6363,6363,6363,63-
14 jun 202463,1763,1763,1763,1763,17-
13 jun 202463,2163,2163,2163,2163,21-
12 jun 202463,6163,6163,6163,6163,61-
11 jun 202462,7262,7262,7262,7262,72-
10 jun 202462,7962,7962,7962,7962,79-
07 jun 202462,4362,4362,4362,4362,43-
06 jun 202462,4662,4662,4662,4662,46-
05 jun 202462,3862,3862,3862,3862,38-
04 jun 202461,0861,0861,0861,0861,08-
03 jun 202460,9560,9560,9560,9560,95-
31 may 202460,7260,7260,7260,7260,72-
30 may 202460,4360,4360,4360,4360,43-
29 may 202461,3661,3661,3661,3661,36-
28 may 202461,9761,9761,9761,9761,97-
24 may 202462,0262,0262,0262,0262,02-
23 may 202461,7561,7561,7561,7561,75-
22 may 202461,9261,9261,9261,9261,92-
21 may 202461,8861,8861,8861,8861,88-
20 may 202461,8861,8861,8861,8861,88-
17 may 202461,3961,3961,3961,3961,39-
16 may 202461,5661,5661,5661,5661,56-
15 may 202461,8761,8761,8761,8761,87-
14 may 202460,6960,6960,6960,6960,69-
13 may 202460,3060,3060,3060,3060,30-
10 may 202460,3760,3760,3760,3760,37-
09 may 202460,1060,1060,1060,1060,10-
08 may 202459,9159,9159,9159,9159,91-
07 may 202459,9159,9159,9159,9159,91-
06 may 202459,6459,6459,6459,6459,64-
03 may 202458,9558,9558,9558,9558,95-
02 may 202458,0858,0858,0858,0858,08-
01 may 202457,6057,6057,6057,6057,60-
30 abr 202457,8557,8557,8557,8557,85-
29 abr 202458,7758,7758,7758,7758,77-
26 abr 202458,8458,8458,8458,8458,84-
25 abr 202457,8957,8957,8957,8957,89-
24 abr 202458,0858,0858,0858,0858,08-
23 abr 202457,9757,9757,9757,9757,97-
22 abr 202456,9456,9456,9456,9456,94-
19 abr 202456,4556,4556,4556,4556,45-
18 abr 202457,2957,2957,2957,2957,29-
17 abr 202457,5257,5257,5257,5257,52-
16 abr 202458,0558,0558,0558,0558,05-
15 abr 202457,9857,9857,9857,9857,98-
12 abr 202458,7658,7658,7658,7658,76-
11 abr 202459,7859,7859,7859,7859,78-
10 abr 202459,3059,3059,3059,3059,30-
09 abr 202459,7259,7259,7259,7259,72-
08 abr 202459,6659,6659,6659,6659,66-
05 abr 202459,5959,5959,5959,5959,59-
04 abr 202458,7758,7758,7758,7758,77-
03 abr 202459,5359,5359,5359,5359,53-
02 abr 202459,3259,3259,3259,3259,32-
01 abr 202459,6759,6759,6759,6759,67-
28 mar 202459,6659,6659,6659,6659,66-
27 mar 202459,7159,7159,7159,7159,71-
26 mar 202459,6759,6759,6759,6759,67-
25 mar 202459,8359,8359,8359,8359,83-
22 mar 202460,0860,0860,0860,0860,08-
21 mar 202460,3860,3860,3860,3860,38-
20 mar 202459,9159,9159,9159,9159,91-
19 mar 202459,3259,3259,3259,3259,32-
18 mar 202459,1659,1659,1659,1659,16-
15 mar 202458,7358,7358,7358,7358,73-
14 mar 202459,6759,6759,6759,6759,67-
13 mar 202459,8359,8359,8359,8359,83-
12 mar 202460,0260,0260,0260,0260,02-
11 mar 202459,0559,0559,0559,0559,05-
08 mar 202459,3659,3659,3659,3659,36-
07 mar 202459,8959,8959,8959,8959,89-
06 mar 202459,1059,1059,1059,1059,10-
05 mar 202458,5458,5458,5458,5458,54-
04 mar 202459,5459,5459,5459,5459,54-
01 mar 202459,5859,5859,5859,5859,58-
29 feb 202458,6558,6558,6558,6558,65-
28 feb 202458,2158,2158,2158,2158,21-
27 feb 202458,5158,5158,5158,5158,51-
26 feb 202458,4458,4458,4458,4458,44-
23 feb 202458,3658,3658,3658,3658,36-
22 feb 202458,3758,3758,3758,3758,37-
21 feb 202456,7356,7356,7356,7356,73-
20 feb 202456,6656,6656,6656,6656,66-
16 feb 202457,4057,4057,4057,4057,40-
15 feb 202457,4657,4657,4657,4657,46-
14 feb 202457,2657,2657,2657,2657,26-
13 feb 202456,2556,2556,2556,2556,25-
12 feb 202457,2257,2257,2257,2257,22-
09 feb 202457,4057,4057,4057,4057,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...