Mercados españoles cerrados

Global X MSCI Colombia ETF (GXG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,48-0,11 (-0,43%)
A partir del 12:42PM 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
01 may 202425,5925,6625,3725,4825,484603
30 abr 202426,0826,2125,5525,5925,5968.700
29 abr 202425,7826,2425,7826,2126,2110.400
26 abr 202425,1525,7525,1525,5325,5371.000
25 abr 202424,9525,1024,5025,1025,1011.500
24 abr 202425,1925,2925,1025,1025,108600
23 abr 202425,2525,4625,2525,4625,465400
22 abr 202424,9225,5224,8025,2825,2834.600
19 abr 202424,5525,1824,5525,0325,0335.600
18 abr 202425,3425,3424,6924,6924,6915.800
17 abr 202425,5325,6425,2325,2525,2512.200
16 abr 202425,4525,6025,2625,4925,4916.500
15 abr 202426,5126,5125,6325,6925,6930.400
12 abr 202426,6526,7826,3126,4026,4016.900
11 abr 202426,9227,0526,5527,0127,0110.800
10 abr 202426,9527,2826,5926,6626,6648.500
09 abr 202426,9927,3426,9227,2727,2716.000
08 abr 202426,8726,9226,7026,9226,9222.600
05 abr 202426,9326,9726,6326,7826,787800
04 abr 202426,6226,9926,2126,7026,7014.100
03 abr 202426,0026,3925,9026,3826,3855.100
02 abr 202425,3425,8625,2825,8425,8416.600
01 abr 202425,3825,3924,9625,2025,2064.700
28 mar 202424,9925,2324,9825,2325,2391.700
27 mar 202424,8525,0924,8525,0725,079100
26 mar 202424,7624,8424,6124,7124,714700
25 mar 202424,7624,8024,4924,6524,656000
22 mar 202424,4724,5324,2124,5324,5311.400
21 mar 202424,2024,4424,1924,3424,3413.600
20 mar 202424,1024,3324,0924,2824,283900
19 mar 202423,7524,2423,7524,2224,2210.500
18 mar 202423,8124,2023,8124,1624,1617.300
15 mar 202423,8523,9123,7223,8723,8732.600
14 mar 202423,7523,8223,6823,7223,7231.500
13 mar 202423,6723,7423,5823,7323,7313.200
12 mar 202423,6523,7623,5023,5023,5012.700
11 mar 202423,7523,8823,6323,8223,8232.600
08 mar 202423,8723,9423,6623,8023,8017.900
07 mar 202423,6423,9323,6423,8323,834300
06 mar 202423,4423,7423,4423,7423,7425.300
05 mar 202423,2223,3723,2023,2923,2915.500
04 mar 202423,2523,3723,1223,3123,3116.200
01 mar 202423,2123,3822,9423,2323,2325.400
29 feb 202423,4223,4623,3223,4223,4218.100
28 feb 202423,3123,3723,2923,2923,296200
27 feb 202423,1523,4423,1523,3123,319800
26 feb 202423,1423,2123,0423,2023,2032.000
23 feb 202422,9023,2022,8623,1723,1715.300
22 feb 202422,9123,1522,7423,0623,0615.500
21 feb 202422,5922,9722,5822,9622,9621.500
20 feb 202422,7022,7022,4222,5422,5417.000
16 feb 202422,6322,9722,6322,8522,8541.800
15 feb 202422,5222,7222,5122,7222,7222.700
14 feb 202422,6122,6722,3722,4322,4318.100
13 feb 202422,8122,8122,5422,6122,6116.200
12 feb 202422,8522,9522,7522,8322,8332.400
09 feb 202423,1023,1022,7322,8122,8157.200
08 feb 202422,9923,3322,9523,0923,0998.800
07 feb 202423,1023,2222,9423,0923,09193.900
06 feb 202423,0823,3522,9823,0723,0748.200
05 feb 202422,8523,2922,7222,9722,97103.700
02 feb 202423,3923,5023,0623,1223,1227.500
01 feb 202423,6323,7523,5623,7523,7514.600
31 ene 202423,7323,7323,4723,6423,649100
30 ene 202423,6423,6723,5223,5223,5213.000
29 ene 202423,7423,7423,4623,7023,7016.300
26 ene 202423,4723,6423,3723,6423,6410.600
25 ene 202423,4223,4923,0523,2923,2945.100
24 ene 202423,5023,5223,0823,1523,15178.000
23 ene 202423,6523,6623,3023,4123,4124.200
22 ene 202423,6023,7323,4423,7323,7310.300
19 ene 202423,4923,6823,4223,5123,5138.300
18 ene 202423,7123,7223,4823,5823,5813.800
17 ene 202423,6123,8823,2923,6723,6751.600
16 ene 202424,0824,1223,7823,7823,7810.500
12 ene 202424,2324,2323,9924,0324,0310.600
11 ene 202423,9724,1723,9324,1324,1338.300
10 ene 202424,3424,3423,8423,9523,9527.200
09 ene 202424,2024,3823,8524,3124,3142.400
08 ene 202424,3924,6524,3224,3624,3662.300
05 ene 202423,8224,5723,6824,4424,44121.200
04 ene 202423,2323,6923,1923,5723,5724.400
03 ene 202422,7023,2322,6323,0123,0152.700
02 ene 202422,9723,3622,9023,2823,2865.500
29 dic 202323,4523,4522,9023,1023,1070.100
28 dic 202323,3023,3422,9423,0323,0399.600
28 dic 20231.194 Dividendo
27 dic 202324,1924,3524,1224,3223,1330.000
26 dic 202323,4424,1623,4424,1222,9423.900
22 dic 202323,1923,4023,0023,3922,2416.000
21 dic 202323,0623,1922,9423,1021,9753.600
20 dic 202323,1123,3522,9822,9821,8525.300
19 dic 202323,0023,1722,8022,9921,8662.500
18 dic 202322,9023,3322,9023,0321,9019.200
15 dic 202322,9222,9322,7122,8821,7611.200
14 dic 202322,5022,9022,4522,8921,7724.500
13 dic 202321,9722,4621,8522,4521,3519.500
12 dic 202322,0622,0621,6521,8620,7922.600
11 dic 202322,0122,0321,9021,9420,868700
08 dic 202321,7722,0621,7122,0620,9824.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...