Mercados españoles abiertos en 3 hrs 15 min

Global X Solar ETF (RAYS)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,19+0,19 (+1,73%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202411,1511,1911,1411,1911,19900
10 may 202411,3211,3211,0011,0011,003200
09 may 202411,2511,3611,2211,3611,363000
08 may 202411,0811,1511,0711,0711,072800
07 may 202411,4711,4711,4011,4011,40800
06 may 202411,4111,4411,3511,3911,391800
03 may 202411,4111,4611,2911,4011,403400
02 may 202411,1111,1111,1111,1111,11200
01 may 202410,8811,0710,8510,8510,859800
30 abr 202410,8910,9210,8510,8510,854300
29 abr 202411,1111,2011,1011,2011,208100
26 abr 202410,8510,8510,7710,7810,786200
25 abr 202410,5710,5710,5710,5710,57300
24 abr 202410,5310,5310,5310,5310,53300
23 abr 202410,7310,7310,6710,6710,671300
22 abr 202410,4810,6310,4810,6310,631300
19 abr 202410,5610,5810,4610,4810,484100
18 abr 202410,6410,6710,6210,6210,622000
17 abr 202410,7410,8410,7410,8210,821200
16 abr 202410,7110,7110,5810,6010,601900
15 abr 202411,1211,1210,8610,8810,881700
12 abr 202411,2511,3011,0211,0411,0411.200
11 abr 202411,6011,6011,5011,5011,50800
10 abr 202411,4611,4711,4111,4611,464600
09 abr 202411,6911,9211,6911,9211,921200
08 abr 202411,5811,5811,4911,4911,497000
05 abr 202411,5711,6811,5711,6111,611000
04 abr 202411,9211,9911,7411,7411,742400
03 abr 202411,5011,7511,4511,7511,754900
02 abr 202411,8911,8911,6411,6511,652100
01 abr 202411,9812,0011,9011,9911,995400
28 mar 202411,8011,8111,7711,7711,771100
27 mar 202411,6111,8811,6111,8311,831600
26 mar 202411,5911,6611,5411,5611,563400
25 mar 202411,5811,6011,5411,5411,543700
22 mar 202411,7311,7311,5911,5911,593100
21 mar 202411,8811,8911,8811,8811,88900
20 mar 202411,7712,0511,7712,0312,032500
19 mar 202411,8311,8311,7011,7111,712000
18 mar 202411,8011,9311,7911,9211,923500
15 mar 202411,7611,7611,6411,7211,722200
14 mar 202412,0812,0811,7511,7511,758000
13 mar 202412,2512,2512,1012,1012,102200
12 mar 202412,3212,3712,2212,2312,233400
11 mar 202412,5112,6512,5112,6212,6211.900
08 mar 202412,2212,3212,1512,2012,2019.800
07 mar 202411,8011,8911,7511,8311,8313.200
06 mar 202411,8311,9111,7511,9111,914600
05 mar 202411,5911,6611,4511,5811,587400
04 mar 202411,7511,7511,5911,6411,6422.400
01 mar 202411,7511,8911,7311,7411,7424.800
29 feb 202411,5811,6911,4811,6111,6181.000
28 feb 202411,3411,3511,2011,2411,244300
27 feb 202411,3311,4011,3311,4011,40800
26 feb 202411,2211,3011,2111,2111,211800
23 feb 202411,3111,3111,2211,2211,224300
22 feb 202411,4711,4811,2111,2111,217300
21 feb 202411,4611,4911,4211,4611,469000
20 feb 202411,6311,7411,4411,4911,4964.500
16 feb 202411,9811,9811,8711,9611,9684.500
15 feb 202411,9912,0611,8511,9511,952200
14 feb 202411,5811,8011,5511,8011,8015.300
13 feb 202411,6311,6311,4011,4011,402000
12 feb 202411,4811,9611,4811,8611,8623.600
09 feb 202411,2111,5811,2111,4811,4823.300
08 feb 202411,2811,3111,1711,2511,2529.800
07 feb 202411,3211,3211,0711,2211,2230.300
06 feb 202410,6110,8610,6110,8610,866100
05 feb 202410,4010,4010,1510,2810,2838.500
02 feb 202410,6510,7410,5110,6410,648800
01 feb 202411,1111,1210,9611,1211,123100
31 ene 202411,0811,0810,7110,7110,716100
30 ene 202410,9511,0410,9510,9710,9717.000
29 ene 202411,0511,1510,9011,1511,1514.300
26 ene 202411,4611,4611,4611,4611,46200
25 ene 202411,7711,7711,4911,6311,633900
24 ene 202412,0712,0711,7811,7811,788100
23 ene 202411,9012,0311,8311,9111,915700
22 ene 202411,4711,8911,4311,6711,678200
19 ene 202411,5211,6311,4311,5711,573700
18 ene 202411,8311,9111,7511,8211,8215.400
17 ene 202411,4511,5311,4511,5211,5210.600
16 ene 202412,1412,1411,8311,8611,864000
12 ene 202412,3712,3712,1912,2012,201900
11 ene 202412,3612,3612,1812,2612,262900
10 ene 202412,2712,3712,2712,3712,3735.800
09 ene 202412,1512,2312,1012,2312,232200
08 ene 202412,1412,1912,0012,1512,154600
05 ene 202412,1612,2612,0512,0512,052400
04 ene 202412,5312,5312,2512,2512,256000
03 ene 202412,7012,7012,4712,6112,617900
02 ene 202412,9913,1812,9512,9512,956000
29 dic 202313,3613,3613,2213,2213,2212.700
28 dic 202313,6313,6313,2213,4013,407400
27 dic 202312,8612,9212,8112,8112,815800
26 dic 202312,9512,9712,8312,8912,8911.900
22 dic 202312,7712,8712,7012,7912,798500
21 dic 202312,6312,7812,5712,7812,7813.200
20 dic 202312,5112,5112,0412,1012,1011.800
19 dic 202312,2412,6012,2412,6012,606900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...