Mercados españoles cerrados
S&P 500
5.310,39 +2,26 (+0,04%) Nasdaq
16.797,37 +2,49 (+0,01%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,67 -1,04 (-1,24%) Bitcoin EUR
64.350,21 +1.683,80 (+2,69%)
Global X Aging Population ETF (LNGR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 30,33 | 30,33 | 30,23 | 30,29 | 30,29 | 1017 |
| 17 may 2024 | 30,23 | 30,34 | 30,23 | 30,26 | 30,26 | 1578 |
| 16 may 2024 | 30,36 | 30,36 | 30,27 | 30,36 | 30,36 | 2097 |
| 15 may 2024 | 29,99 | 30,34 | 29,99 | 30,34 | 30,34 | 2058 |
| 14 may 2024 | 29,76 | 29,86 | 29,67 | 29,86 | 29,86 | 2732 |
| 13 may 2024 | 29,69 | 29,69 | 29,06 | 29,58 | 29,58 | 12.507 |
| 10 may 2024 | 29,50 | 29,64 | 29,50 | 29,52 | 29,52 | 6976 |
| 09 may 2024 | 29,44 | 29,50 | 29,43 | 29,49 | 29,49 | 5332 |
| 08 may 2024 | 29,43 | 29,43 | 29,18 | 29,38 | 29,38 | 4593 |
| 07 may 2024 | 29,22 | 29,50 | 29,22 | 29,43 | 29,43 | 2287 |
| 06 may 2024 | 29,32 | 29,39 | 29,30 | 29,32 | 29,32 | 1150 |
| 03 may 2024 | 29,23 | 29,38 | 29,18 | 29,38 | 29,38 | 916 |
| 02 may 2024 | 28,97 | 29,02 | 28,89 | 29,00 | 29,00 | 2031 |
| 01 may 2024 | 28,71 | 29,06 | 28,70 | 28,85 | 28,85 | 1638 |
| 30 abr 2024 | 28,83 | 28,83 | 28,71 | 28,71 | 28,71 | 1260 |
| 29 abr 2024 | 28,68 | 28,94 | 28,60 | 28,93 | 28,93 | 2670 |
| 26 abr 2024 | 28,57 | 28,61 | 28,47 | 28,47 | 28,47 | 2630 |
| 25 abr 2024 | 28,50 | 28,62 | 28,42 | 28,58 | 28,58 | 1658 |
| 24 abr 2024 | 28,82 | 28,87 | 28,76 | 28,76 | 28,76 | 59.389 |
| 23 abr 2024 | 28,71 | 29,15 | 28,71 | 28,95 | 28,95 | 5244 |
| 22 abr 2024 | 28,54 | 28,61 | 28,03 | 28,58 | 28,58 | 9044 |
| 19 abr 2024 | 28,26 | 28,37 | 28,01 | 28,24 | 28,24 | 2960 |
| 18 abr 2024 | 28,35 | 28,40 | 28,17 | 28,18 | 28,18 | 1714 |
| 17 abr 2024 | 28,36 | 28,36 | 28,29 | 28,34 | 28,34 | 932 |
| 16 abr 2024 | 28,52 | 28,55 | 28,28 | 28,33 | 28,33 | 2446 |
| 15 abr 2024 | 28,75 | 28,89 | 28,47 | 28,49 | 28,49 | 5688 |
| 12 abr 2024 | 28,98 | 28,98 | 28,67 | 28,74 | 28,74 | 2901 |
| 11 abr 2024 | 29,15 | 29,34 | 29,09 | 29,20 | 29,20 | 3245 |
| 10 abr 2024 | 29,25 | 29,26 | 29,10 | 29,19 | 29,19 | 8239 |
| 09 abr 2024 | 29,49 | 29,53 | 29,39 | 29,53 | 29,53 | 2555 |
| 08 abr 2024 | 29,56 | 29,57 | 29,44 | 29,45 | 29,45 | 2192 |
| 05 abr 2024 | 29,26 | 29,50 | 29,26 | 29,49 | 29,49 | 2682 |
| 04 abr 2024 | 29,87 | 29,87 | 29,22 | 29,24 | 29,24 | 4973 |
| 03 abr 2024 | 29,50 | 29,72 | 29,50 | 29,66 | 29,66 | 1635 |
| 02 abr 2024 | 29,67 | 29,73 | 29,50 | 29,50 | 29,50 | 9778 |
| 01 abr 2024 | 30,06 | 30,06 | 29,83 | 29,92 | 29,92 | 2699 |
| 28 mar 2024 | 30,17 | 30,22 | 30,09 | 30,11 | 30,11 | 4610 |
| 27 mar 2024 | 29,94 | 30,14 | 29,92 | 30,14 | 30,14 | 2338 |
| 26 mar 2024 | 29,88 | 29,88 | 29,75 | 29,75 | 29,75 | 3214 |
| 25 mar 2024 | 29,69 | 29,84 | 29,67 | 29,72 | 29,72 | 9211 |
| 22 mar 2024 | 29,78 | 29,82 | 29,55 | 29,55 | 29,55 | 11.926 |
| 21 mar 2024 | 29,85 | 29,99 | 29,85 | 29,85 | 29,85 | 4556 |
| 20 mar 2024 | 29,76 | 29,97 | 29,64 | 29,86 | 29,86 | 8680 |
| 19 mar 2024 | 29,72 | 29,86 | 29,67 | 29,83 | 29,83 | 14.344 |
| 18 mar 2024 | 29,89 | 29,89 | 29,75 | 29,75 | 29,75 | 1558 |
| 15 mar 2024 | 29,77 | 29,84 | 29,62 | 29,63 | 29,63 | 6200 |
| 14 mar 2024 | 29,84 | 29,96 | 29,76 | 29,85 | 29,85 | 7535 |
| 13 mar 2024 | 30,36 | 30,40 | 30,13 | 30,13 | 30,13 | 6528 |
| 12 mar 2024 | 30,20 | 30,37 | 30,15 | 30,32 | 30,32 | 11.232 |
| 11 mar 2024 | 30,31 | 30,31 | 30,06 | 30,18 | 30,18 | 7155 |
| 08 mar 2024 | 30,40 | 30,45 | 30,22 | 30,30 | 30,30 | 3544 |
| 07 mar 2024 | 30,24 | 30,44 | 30,19 | 30,39 | 30,39 | 31.619 |
| 06 mar 2024 | 29,79 | 29,93 | 29,59 | 29,90 | 29,90 | 36.395 |
| 05 mar 2024 | 29,88 | 29,88 | 29,64 | 29,68 | 29,68 | 7682 |
| 04 mar 2024 | 29,78 | 29,88 | 29,68 | 29,88 | 29,88 | 6120 |
| 01 mar 2024 | 29,34 | 29,67 | 29,34 | 29,58 | 29,58 | 4471 |
| 29 feb 2024 | 29,24 | 29,49 | 29,13 | 29,49 | 29,49 | 6178 |
| 28 feb 2024 | 29,46 | 29,48 | 29,43 | 29,43 | 29,43 | 8596 |
| 27 feb 2024 | 29,51 | 30,04 | 29,39 | 29,57 | 29,57 | 38.525 |
| 26 feb 2024 | 29,53 | 29,78 | 29,39 | 29,43 | 29,43 | 3721 |
| 23 feb 2024 | 29,45 | 29,56 | 29,45 | 29,49 | 29,49 | 3402 |
| 22 feb 2024 | 29,24 | 29,42 | 29,21 | 29,41 | 29,41 | 2407 |
| 21 feb 2024 | 29,14 | 30,49 | 29,05 | 29,17 | 29,17 | 3924 |
| 20 feb 2024 | 29,34 | 29,50 | 29,12 | 29,19 | 29,19 | 5632 |
| 16 feb 2024 | 29,03 | 30,59 | 29,00 | 29,19 | 29,19 | 3596 |
| 15 feb 2024 | 29,00 | 29,09 | 29,00 | 29,09 | 29,09 | 490 |
| 14 feb 2024 | 28,77 | 28,85 | 28,67 | 28,85 | 28,85 | 878 |
| 13 feb 2024 | 28,56 | 28,56 | 28,25 | 28,44 | 28,44 | 3148 |
| 12 feb 2024 | 28,77 | 28,81 | 28,65 | 28,80 | 28,80 | 7599 |
| 09 feb 2024 | 28,62 | 28,76 | 28,59 | 28,76 | 28,76 | 2005 |
| 08 feb 2024 | 28,50 | 28,67 | 28,48 | 28,67 | 28,67 | 3756 |
| 07 feb 2024 | 28,74 | 28,75 | 28,64 | 28,65 | 28,65 | 4299 |
| 06 feb 2024 | 28,47 | 28,74 | 28,47 | 28,74 | 28,74 | 5964 |
| 05 feb 2024 | 28,37 | 28,39 | 28,28 | 28,39 | 28,39 | 4546 |
| 02 feb 2024 | 28,19 | 28,39 | 28,19 | 28,39 | 28,39 | 662 |
| 01 feb 2024 | 28,43 | 28,57 | 28,43 | 28,57 | 28,57 | 1816 |
| 31 ene 2024 | 28,47 | 28,47 | 28,27 | 28,27 | 28,27 | 3507 |
| 30 ene 2024 | 28,21 | 28,25 | 28,16 | 28,23 | 28,23 | 4800 |
| 29 ene 2024 | 28,14 | 28,39 | 28,01 | 28,39 | 28,39 | 2595 |
| 26 ene 2024 | 28,22 | 28,23 | 28,11 | 28,21 | 28,21 | 2074 |
| 25 ene 2024 | 28,03 | 28,19 | 28,03 | 28,16 | 28,16 | 2563 |
| 24 ene 2024 | 28,52 | 28,52 | 28,13 | 28,13 | 28,13 | 1331 |
| 23 ene 2024 | 28,27 | 28,36 | 28,20 | 28,32 | 28,32 | 17.263 |
| 22 ene 2024 | 28,44 | 28,52 | 28,40 | 28,43 | 28,43 | 1209 |
| 19 ene 2024 | 28,24 | 28,31 | 28,02 | 28,31 | 28,31 | 3245 |
| 18 ene 2024 | 28,13 | 28,28 | 28,00 | 28,28 | 28,28 | 1568 |
| 17 ene 2024 | 28,17 | 28,26 | 28,08 | 28,18 | 28,18 | 2006 |
| 16 ene 2024 | 28,67 | 28,67 | 28,49 | 28,52 | 28,52 | 3335 |
| 12 ene 2024 | 28,97 | 28,97 | 28,84 | 28,87 | 28,87 | 4451 |
| 11 ene 2024 | 28,85 | 28,85 | 28,75 | 28,75 | 28,75 | 1335 |
| 10 ene 2024 | 28,80 | 29,40 | 28,76 | 28,85 | 28,85 | 7906 |
| 09 ene 2024 | 28,67 | 28,73 | 28,65 | 28,69 | 28,69 | 2849 |
| 08 ene 2024 | 28,32 | 28,72 | 28,27 | 28,72 | 28,72 | 2660 |
| 05 ene 2024 | 28,34 | 28,49 | 28,27 | 28,27 | 28,27 | 1395 |
| 04 ene 2024 | 28,60 | 28,62 | 28,45 | 28,49 | 28,49 | 1629 |
| 03 ene 2024 | 28,45 | 28,45 | 28,36 | 28,41 | 28,41 | 1507 |
| 02 ene 2024 | 28,36 | 28,58 | 28,36 | 28,58 | 28,58 | 1542 |
| 29 dic 2023 | 28,47 | 28,49 | 28,42 | 28,44 | 28,44 | 1983 |
| 28 dic 2023 | 28,51 | 28,53 | 28,48 | 28,48 | 28,48 | 983 |
| 28 dic 2023 | 0.121335 Dividendo | |||||
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.