Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.785,53 -815,14 (-1,35%)
Global X Defense Tech ETF (SHLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 32,02 | 32,25 | 32,02 | 32,13 | 32,13 | 78.928 |
| 18 abr 2024 | 32,15 | 32,15 | 31,60 | 31,84 | 31,84 | 26.955 |
| 17 abr 2024 | 32,33 | 32,33 | 31,81 | 32,14 | 32,14 | 28.555 |
| 16 abr 2024 | 32,38 | 32,38 | 32,08 | 32,14 | 32,14 | 141.489 |
| 15 abr 2024 | 32,98 | 32,98 | 32,33 | 32,38 | 32,38 | 86.555 |
| 12 abr 2024 | 32,48 | 32,72 | 32,32 | 32,36 | 32,36 | 57.573 |
| 11 abr 2024 | 32,45 | 32,59 | 32,24 | 32,48 | 32,48 | 28.336 |
| 10 abr 2024 | 32,06 | 32,35 | 32,06 | 32,24 | 32,24 | 14.827 |
| 09 abr 2024 | 33,13 | 33,13 | 32,35 | 32,54 | 32,54 | 49.750 |
| 08 abr 2024 | 33,37 | 33,58 | 33,37 | 33,50 | 33,50 | 19.502 |
| 05 abr 2024 | 33,01 | 33,23 | 32,90 | 33,17 | 33,17 | 25.235 |
| 04 abr 2024 | 33,25 | 33,29 | 33,04 | 33,04 | 33,04 | 29.600 |
| 03 abr 2024 | 32,94 | 33,06 | 32,81 | 33,03 | 33,03 | 25.871 |
| 02 abr 2024 | 33,09 | 33,15 | 32,74 | 33,04 | 33,04 | 17.634 |
| 01 abr 2024 | 33,29 | 33,29 | 33,04 | 33,12 | 33,12 | 21.600 |
| 28 mar 2024 | 33,18 | 33,29 | 33,15 | 33,20 | 33,20 | 28.452 |
| 27 mar 2024 | 33,12 | 33,31 | 33,12 | 33,30 | 33,30 | 31.801 |
| 26 mar 2024 | 33,16 | 33,20 | 33,04 | 33,06 | 33,06 | 21.376 |
| 25 mar 2024 | 32,80 | 33,02 | 32,80 | 32,95 | 32,95 | 121.405 |
| 22 mar 2024 | 32,76 | 32,88 | 32,69 | 32,82 | 32,82 | 52.557 |
| 21 mar 2024 | 32,74 | 32,85 | 32,60 | 32,61 | 32,61 | 25.041 |
| 20 mar 2024 | 32,29 | 32,66 | 32,29 | 32,59 | 32,59 | 32.670 |
| 19 mar 2024 | 32,00 | 32,36 | 32,00 | 32,31 | 32,31 | 20.397 |
| 18 mar 2024 | 32,01 | 32,06 | 31,88 | 31,93 | 31,93 | 30.849 |
| 15 mar 2024 | 31,71 | 31,89 | 31,65 | 31,74 | 31,74 | 12.720 |
| 14 mar 2024 | 32,00 | 32,03 | 31,63 | 31,75 | 31,75 | 54.708 |
| 13 mar 2024 | 31,67 | 31,84 | 31,55 | 31,83 | 31,83 | 37.982 |
| 12 mar 2024 | 31,65 | 31,68 | 31,41 | 31,57 | 31,57 | 24.770 |
| 11 mar 2024 | 31,85 | 31,90 | 31,63 | 31,66 | 31,66 | 21.338 |
| 08 mar 2024 | 32,47 | 32,47 | 31,87 | 31,90 | 31,90 | 29.027 |
| 07 mar 2024 | 32,38 | 32,65 | 32,11 | 32,12 | 32,12 | 37.558 |
| 06 mar 2024 | 32,02 | 32,41 | 32,00 | 32,17 | 32,17 | 40.011 |
| 05 mar 2024 | 31,79 | 32,06 | 31,70 | 31,76 | 31,76 | 43.998 |
| 04 mar 2024 | 31,30 | 31,76 | 31,30 | 31,68 | 31,68 | 25.090 |
| 01 mar 2024 | 31,41 | 31,47 | 31,24 | 31,26 | 31,26 | 41.071 |
| 29 feb 2024 | 31,35 | 31,36 | 31,10 | 31,26 | 31,26 | 11.000 |
| 28 feb 2024 | 31,12 | 31,32 | 31,12 | 31,17 | 31,17 | 19.699 |
| 27 feb 2024 | 30,98 | 31,02 | 30,85 | 30,97 | 30,97 | 26.788 |
| 26 feb 2024 | 30,86 | 31,10 | 30,86 | 30,96 | 30,96 | 11.875 |
| 23 feb 2024 | 30,53 | 30,75 | 30,53 | 30,62 | 30,62 | 54.466 |
| 22 feb 2024 | 30,51 | 30,53 | 30,40 | 30,52 | 30,52 | 15.207 |
| 21 feb 2024 | 30,29 | 30,45 | 30,15 | 30,38 | 30,38 | 10.656 |
| 20 feb 2024 | 30,81 | 30,81 | 30,32 | 30,35 | 30,35 | 19.441 |
| 16 feb 2024 | 30,21 | 30,45 | 30,21 | 30,25 | 30,25 | 26.009 |
| 15 feb 2024 | 30,12 | 30,29 | 30,05 | 30,27 | 30,27 | 24.043 |
| 14 feb 2024 | 29,75 | 29,99 | 29,75 | 29,89 | 29,89 | 7729 |
| 13 feb 2024 | 29,36 | 29,50 | 29,17 | 29,28 | 29,28 | 109.503 |
| 12 feb 2024 | 29,30 | 29,62 | 29,30 | 29,51 | 29,51 | 14.151 |
| 09 feb 2024 | 29,14 | 29,28 | 29,09 | 29,24 | 29,24 | 7412 |
| 08 feb 2024 | 29,00 | 29,08 | 28,88 | 29,00 | 29,00 | 5736 |
| 07 feb 2024 | 28,90 | 29,06 | 28,83 | 28,99 | 28,99 | 18.114 |
| 06 feb 2024 | 28,39 | 28,90 | 28,39 | 28,90 | 28,90 | 16.283 |
| 05 feb 2024 | 28,31 | 28,31 | 28,01 | 28,23 | 28,23 | 12.118 |
| 02 feb 2024 | 28,29 | 28,36 | 28,06 | 28,36 | 28,36 | 14.059 |
| 01 feb 2024 | 28,31 | 28,40 | 28,15 | 28,38 | 28,38 | 10.768 |
| 31 ene 2024 | 28,42 | 28,44 | 28,15 | 28,15 | 28,15 | 5632 |
| 30 ene 2024 | 28,43 | 28,46 | 28,30 | 28,41 | 28,41 | 5891 |
| 29 ene 2024 | 28,26 | 28,35 | 28,20 | 28,35 | 28,35 | 26.150 |
| 26 ene 2024 | 28,18 | 28,28 | 28,10 | 28,26 | 28,26 | 9726 |
| 25 ene 2024 | 28,41 | 28,41 | 28,06 | 28,20 | 28,20 | 19.607 |
| 24 ene 2024 | 28,43 | 28,66 | 28,35 | 28,36 | 28,36 | 14.284 |
| 23 ene 2024 | 28,46 | 28,54 | 28,21 | 28,27 | 28,27 | 20.822 |
| 22 ene 2024 | 28,44 | 28,59 | 28,42 | 28,46 | 28,46 | 31.263 |
| 19 ene 2024 | 28,49 | 28,49 | 28,20 | 28,33 | 28,33 | 40.429 |
| 18 ene 2024 | 28,28 | 28,48 | 28,09 | 28,48 | 28,48 | 7404 |
| 17 ene 2024 | 28,25 | 28,39 | 28,16 | 28,29 | 28,29 | 12.616 |
| 16 ene 2024 | 28,89 | 28,89 | 28,25 | 28,29 | 28,29 | 30.990 |
| 12 ene 2024 | 28,50 | 28,78 | 28,18 | 28,67 | 28,67 | 52.188 |
| 11 ene 2024 | 28,46 | 28,46 | 27,99 | 28,19 | 28,19 | 5139 |
| 10 ene 2024 | 28,10 | 28,18 | 28,10 | 28,11 | 28,11 | 2905 |
| 09 ene 2024 | 28,02 | 28,03 | 27,91 | 27,93 | 27,93 | 7181 |
| 08 ene 2024 | 27,94 | 28,07 | 27,88 | 28,07 | 28,07 | 8057 |
| 05 ene 2024 | 28,02 | 28,02 | 27,82 | 27,90 | 27,90 | 11.246 |
| 04 ene 2024 | 28,04 | 28,31 | 28,04 | 28,13 | 28,13 | 10.125 |
| 03 ene 2024 | 28,01 | 28,22 | 27,90 | 27,90 | 27,90 | 4552 |
| 02 ene 2024 | 27,89 | 28,07 | 27,81 | 27,85 | 27,85 | 4792 |
| 29 dic 2023 | 28,00 | 28,00 | 27,77 | 27,86 | 27,86 | 15.554 |
| 28 dic 2023 | 27,98 | 28,00 | 27,81 | 27,90 | 27,90 | 10.814 |
| 28 dic 2023 | 0.071296 Dividendo | |||||
| 27 dic 2023 | 27,90 | 28,14 | 27,87 | 27,88 | 27,80 | 7229 |
| 26 dic 2023 | 28,01 | 28,07 | 27,69 | 27,83 | 27,76 | 5495 |
| 22 dic 2023 | 27,72 | 27,84 | 27,33 | 27,72 | 27,65 | 8537 |
| 21 dic 2023 | 27,68 | 27,68 | 27,57 | 27,64 | 27,56 | 2274 |
| 20 dic 2023 | 27,63 | 27,73 | 27,43 | 27,43 | 27,36 | 4124 |
| 19 dic 2023 | 27,60 | 27,84 | 27,60 | 27,66 | 27,59 | 8476 |
| 18 dic 2023 | 27,45 | 27,55 | 27,40 | 27,45 | 27,38 | 3550 |
| 15 dic 2023 | 27,52 | 27,52 | 27,25 | 27,33 | 27,26 | 2001 |
| 14 dic 2023 | 27,53 | 27,55 | 27,39 | 27,43 | 27,36 | 3358 |
| 13 dic 2023 | 27,36 | 27,80 | 27,36 | 27,79 | 27,72 | 4014 |
| 12 dic 2023 | 27,24 | 27,45 | 27,17 | 27,40 | 27,33 | 2486 |
| 11 dic 2023 | 27,13 | 27,30 | 27,13 | 27,27 | 27,20 | 3819 |
| 08 dic 2023 | 27,07 | 27,19 | 27,07 | 27,14 | 27,07 | 2473 |
| 07 dic 2023 | 27,03 | 27,05 | 26,93 | 26,93 | 26,86 | 3741 |
| 06 dic 2023 | 27,30 | 27,36 | 27,16 | 27,16 | 27,09 | 2885 |
| 05 dic 2023 | 27,37 | 27,45 | 27,28 | 27,28 | 27,21 | 2461 |
| 04 dic 2023 | 27,31 | 27,50 | 27,31 | 27,48 | 27,41 | 2305 |
| 01 dic 2023 | 27,23 | 27,54 | 27,23 | 27,54 | 27,47 | 1588 |
| 30 nov 2023 | 27,01 | 27,10 | 26,95 | 27,06 | 26,99 | 1099 |
| 29 nov 2023 | 27,16 | 27,16 | 26,96 | 26,96 | 26,89 | 1978 |
| 28 nov 2023 | 27,03 | 27,20 | 27,03 | 27,07 | 27,00 | 1914 |
| *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.