Mercados españoles abiertos en 6 hrs 56 min

Global X SuperDividend ETF (SDIV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,17+0,21 (+0,96%)
Al cierre: 04:00PM EDT
22,15 -0,02 (-0,09%)
Después del cierre: 07:34PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202422,0022,1721,9022,1722,17231.618
01 jul 202422,1822,1921,9421,9621,96259.700
28 jun 202422,0522,1021,9522,0222,02113.800
27 jun 202422,0022,0321,8821,9521,95254.900
26 jun 202421,9122,0321,9022,0222,02144.000
25 jun 202422,1622,1921,9722,0322,03229.900
24 jun 202422,0522,2322,0322,1922,19209.300
21 jun 202422,0622,1021,9421,9821,98186.800
20 jun 202421,9922,0721,9522,0122,01255.500
18 jun 202421,8521,9721,7621,9421,94133.700
17 jun 202421,5821,7821,5821,7621,76169.200
14 jun 202421,6821,7021,5821,6421,64218.700
13 jun 202421,9322,0221,7121,8021,80229.800
12 jun 202422,2022,2221,9922,0522,05236.500
11 jun 202422,0422,0421,8121,9021,90209.700
10 jun 202422,1922,2722,0822,2322,23172.500
07 jun 202422,4422,4422,2222,2322,23225.100
06 jun 202422,5222,5722,4622,5022,50228.000
05 jun 202422,5722,6022,3922,5722,57343.300
05 jun 20240.19 Dividendo
04 jun 202422,8122,8122,6622,7122,52251.100
03 jun 202422,9022,9722,7922,8322,64284.900
31 may 202422,7022,8222,6822,8022,61177.900
30 may 202422,5122,7122,5122,6722,48161.700
29 may 202422,6022,6022,4022,4422,25216.200
28 may 202422,9622,9622,7022,7722,58302.300
24 may 202422,6822,7622,6822,7422,55142.500
23 may 202422,9622,9622,5522,5522,36239.100
22 may 202423,0023,0822,8822,9022,71270.000
21 may 202423,0623,1323,0023,0822,89170.800
20 may 202423,1323,1723,0323,1222,93276.400
17 may 202422,9823,1022,9723,1022,91233.400
16 may 202422,9523,0222,9322,9622,77272.900
15 may 202422,8222,9922,8222,9422,75309.900
14 may 202422,7422,8822,7422,8822,69258.500
13 may 202422,6422,7922,6222,6722,48347.900
10 may 202422,5022,5522,4122,4322,24243.100
09 may 202422,1022,3522,1022,3422,15261.100
08 may 202422,0122,0621,9322,0621,88156.400
07 may 202422,0622,1622,0322,0521,87301.000
06 may 202421,9822,0921,9021,9821,80257.500
03 may 202421,9822,0421,8521,9221,74296.300
03 may 20240.19 Dividendo
02 may 202421,7522,0321,7121,9821,61239.300
01 may 202421,6321,8821,5421,6221,25248.500
30 abr 202421,7721,8221,5221,5221,16232.300
29 abr 202421,8522,0021,8321,9921,62258.100
26 abr 202421,6521,8421,6221,7621,39244.300
25 abr 202421,3321,4521,1921,4121,05142.800
24 abr 202421,3821,4221,2621,4221,06151.400
23 abr 202421,0921,3821,0821,3621,00165.800
22 abr 202421,0621,2320,9821,1820,82162.400
19 abr 202420,9221,0620,8521,0520,69185.900
18 abr 202420,9020,9920,8120,8720,52251.200
17 abr 202420,8520,9720,7920,8220,47182.800
16 abr 202420,8120,8220,6420,7320,38241.700
15 abr 202421,1521,2120,8720,9320,58388.000
12 abr 202421,3221,3921,0321,0420,68311.700
11 abr 202421,3921,4421,2421,4421,08241.000
10 abr 202421,5421,5421,1321,2220,86362.500
09 abr 202421,6421,7721,6021,7321,36306.000
08 abr 202421,4221,5621,4221,5521,18231.100
05 abr 202421,4221,4221,2421,3621,00207.900
04 abr 202421,6521,7021,3821,4221,06308.000
03 abr 202421,3021,5321,3021,5221,16261.300
03 abr 20240.19 Dividendo
02 abr 202421,6021,6021,4821,5320,98288.500
01 abr 202421,7021,7021,5121,5721,02300.300
28 mar 202421,5521,6521,5321,6521,10270.900
27 mar 202421,3421,5521,3121,5521,00193.500
26 mar 202421,5221,5221,2321,2320,69241.700
25 mar 202421,3921,5621,3821,4820,93208.700
22 mar 202421,6321,6321,3921,4020,85135.900
21 mar 202421,6921,7821,6121,7021,14262.600
20 mar 202421,2421,5821,1921,5220,97299.400
19 mar 202421,1621,2621,1021,2420,70186.600
18 mar 202421,3021,3121,1321,1820,64170.300
15 mar 202421,2521,3321,1921,2620,72221.200
14 mar 202421,5221,5221,1721,2520,71198.800
13 mar 202421,5021,5621,4521,4920,94258.200
12 mar 202421,4521,4521,3221,4420,89230.600
11 mar 202421,4321,4921,3421,4220,87208.200
08 mar 202421,4621,6221,4121,4820,93302.800
07 mar 202421,3221,4621,3221,4220,87215.200
06 mar 202421,2021,3321,1921,2320,69240.900
05 mar 202421,1121,1321,0021,0420,50213.900
05 mar 20240.21 Dividendo
04 mar 202421,3621,3821,2621,2720,52232.300
01 mar 202421,2621,4421,2121,4420,68269.000
29 feb 202421,0721,2121,0721,1720,42210.600
28 feb 202421,0921,0920,9721,0320,29226.700
27 feb 202421,1421,2021,1121,1620,41146.000
26 feb 202421,2521,2521,0321,0720,33178.100
23 feb 202421,2821,3521,2021,2820,53164.900
22 feb 202421,3721,3921,2921,3320,58289.000
21 feb 202421,1521,2321,0921,2220,47142.900
20 feb 202421,1621,1821,0321,0820,34281.200
16 feb 202420,9721,1420,9221,0720,33160.000
15 feb 202420,7421,0020,7320,9920,25246.200
14 feb 202420,6320,7120,6020,6919,96282.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...