Mercados españoles cerrados en 38 mins

Global X Lithium & Battery Tech ETF (LIT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,94-0,40 (-0,93%)
A partir del 10:51AM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202442,5842,5841,9441,9441,94108.603
23 abr 202441,9442,5341,6842,3442,34589.700
22 abr 202442,0842,4641,7442,3342,33529.200
19 abr 202442,3242,7942,2142,4242,42418.700
18 abr 202443,2143,4642,7842,9142,91276.000
17 abr 202443,1943,6043,0043,1543,15348.600
16 abr 202442,8643,0042,5442,7442,74532.900
15 abr 202444,6745,1043,8944,0344,03377.900
12 abr 202445,0445,1343,9544,0844,08420.500
11 abr 202445,9045,9545,0045,8445,84708.500
10 abr 202445,4045,7344,9445,3045,30474.000
09 abr 202446,3246,8346,1946,6446,64469.300
08 abr 202444,9745,9044,9745,7345,73298.400
05 abr 202444,9245,2444,6944,9744,97316.000
04 abr 202446,1746,4245,1845,2645,26524.700
03 abr 202445,1445,8945,1445,8145,81422.900
02 abr 202445,1145,6345,1145,3645,36575.500
01 abr 202445,4745,9245,3345,5845,58334.500
28 mar 202445,2045,5045,0045,2945,29209.800
27 mar 202444,3545,4644,2945,4045,40265.300
26 mar 202444,8645,3544,6944,7044,70467.500
25 mar 202444,7645,3544,7044,7444,74563.400
22 mar 202445,2445,7845,1045,2245,22282.200
21 mar 202446,1346,6046,0446,0746,07200.800
20 mar 202445,5646,8645,5146,6546,65286.900
19 mar 202445,6745,9045,4645,6945,69195.100
18 mar 202446,0946,4145,8146,1146,11330.600
15 mar 202444,9445,4444,7645,3445,34321.100
14 mar 202446,1446,2845,1545,3445,34333.300
13 mar 202446,3246,7946,1446,4746,47313.000
12 mar 202446,7346,7446,2246,5046,50289.200
11 mar 202445,3046,3345,3046,1146,11512.300
08 mar 202444,6045,2244,1444,1844,18464.100
07 mar 202444,6145,0044,5544,7644,76354.900
06 mar 202444,1944,9543,8044,6444,64488.700
05 mar 202444,4044,7043,2543,3743,37753.300
04 mar 202446,3846,6545,6745,7745,77510.600
01 mar 202446,6047,3946,6047,1647,16931.100
29 feb 202445,5546,3645,4946,0646,06802.600
28 feb 202444,1744,7344,0144,4744,47523.000
27 feb 202444,0044,4243,7644,2544,25506.800
26 feb 202443,1143,9343,1143,5443,54397.500
23 feb 202442,8543,2442,5343,0343,03668.100
22 feb 202442,7843,0442,5742,7642,76569.800
21 feb 202442,5042,9542,3542,7342,73261.400
20 feb 202442,8943,0041,9342,1242,12515.900
16 feb 202442,8543,8642,8143,5443,54641.200
15 feb 202441,5042,8641,5042,3942,39355.100
14 feb 202441,3141,8241,2141,7641,76339.600
13 feb 202441,5641,6140,7441,0041,00415.500
12 feb 202441,6842,8841,5942,5242,52360.400
09 feb 202441,6041,8441,4141,8441,84354.100
08 feb 202441,3941,7641,1941,6941,69456.100
07 feb 202441,1441,5541,0441,2141,21665.700
06 feb 202440,2841,0840,2141,0841,08540.900
05 feb 202439,7539,9539,2639,4539,45715.900
02 feb 202440,6640,8340,2540,5340,53670.100
01 feb 202441,6642,2041,3341,8741,87475.600
31 ene 202441,9642,5741,3741,4541,451.224.300
30 ene 202442,4942,6342,2142,3642,36898.700
29 ene 202442,6043,3642,3443,3343,33421.300
26 ene 202443,3043,7743,2643,4443,44540.000
25 ene 202444,1344,1943,1443,3643,361.062.500
24 ene 202444,9045,0144,1244,1944,191.000.000
23 ene 202443,9844,5743,8044,0844,08692.100
22 ene 202443,1044,1643,0343,9243,92839.500
19 ene 202444,7044,7043,9944,6444,641.139.300
18 ene 202445,2445,4244,7045,0645,06426.600
17 ene 202445,0045,1144,5044,7144,71544.400
16 ene 202446,2546,5945,8645,9745,97811.100
12 ene 202447,3747,7646,7846,8146,81309.700
11 ene 202447,9248,0947,1647,5547,55284.700
10 ene 202447,0847,2546,7647,1147,11640.600
09 ene 202447,7147,7347,3347,4647,46453.500
08 ene 202448,0048,5747,5848,5348,53532.800
05 ene 202448,4648,8848,0348,4248,42542.900
04 ene 202449,1149,1348,3848,4848,481.026.300
03 ene 202449,6849,7248,8149,2549,251.005.200
02 ene 202450,2050,8850,0650,2950,29633.000
29 dic 202351,5551,6850,7750,9450,94745.400
28 dic 202351,3652,2351,3651,9151,911.087.500
28 dic 20230.358 Dividendo
27 dic 202350,6750,8850,3850,5450,18605.700
26 dic 202350,1750,7350,0150,6750,31459.900
22 dic 202349,8750,8449,7250,2449,88737.400
21 dic 202349,3049,9249,0949,5549,201.053.200
20 dic 202349,2849,6248,4048,4348,09892.000
19 dic 202349,5350,2149,4649,9149,56623.500
18 dic 202349,1849,2648,7549,0248,67619.300
15 dic 202349,6049,9349,3049,3248,97633.600
14 dic 202348,6349,9848,6349,6449,291.204.900
13 dic 202346,7448,3346,5048,2947,95805.100
12 dic 202347,1847,1846,6047,0746,74674.100
11 dic 202347,4347,7847,3547,7547,41442.600
08 dic 202348,0048,6047,7648,1547,81597.000
07 dic 202347,5248,0647,3947,9747,63392.700
06 dic 202346,7847,8446,6547,0846,75591.300
05 dic 202346,2546,4645,8045,8745,55671.800
04 dic 202347,1847,7646,7646,8346,50694.500
01 dic 202347,0548,3147,0048,3047,96323.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...