Mercados españoles cerrados

Global X Internet of Things ETF (SNSR)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,65-0,05 (-0,14%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202434,5434,8334,4834,6534,6583.100
25 abr 202434,1534,7034,1134,7034,7026.600
24 abr 202434,3934,7134,2034,5334,5334.200
23 abr 202433,3633,9833,2533,9733,9713.000
22 abr 202433,1733,5132,9633,2333,2315.500
19 abr 202433,4633,5532,9933,1533,1511.900
18 abr 202433,8734,0633,6133,7633,7611.700
17 abr 202434,2834,3833,6633,6633,6645.200
16 abr 202434,1034,2933,8434,0634,0621.000
15 abr 202434,7634,7734,1534,2234,228100
12 abr 202435,0435,2134,5634,6734,6715.500
11 abr 202435,4235,5935,0335,5935,5923.700
10 abr 202435,3635,5535,0335,1835,1816.100
09 abr 202435,8436,0935,6536,0936,0913.500
08 abr 202435,6035,9235,5235,8035,8011.800
05 abr 202435,1535,5935,1535,5735,5738.500
04 abr 202436,0336,1835,0535,0635,068400
03 abr 202435,4935,7935,3235,5935,5911.700
02 abr 202435,6535,7235,3335,4235,4225.400
01 abr 202436,2336,5435,9735,9735,9729.900
28 mar 202436,3536,4636,1936,2336,2320.100
27 mar 202436,0936,3935,9536,3736,3711.000
26 mar 202436,0236,1135,8035,9035,9012.100
25 mar 202435,6536,1135,5535,9535,9517.200
22 mar 202435,9236,0535,6835,9535,9515.800
21 mar 202436,0136,4035,9636,1736,1728.000
20 mar 202435,3535,8735,0835,7335,7312.800
19 mar 202435,1835,4935,0635,3535,3514.700
18 mar 202435,6835,7135,4335,6335,6323.400
15 mar 202435,5335,7135,3335,3335,3313.400
14 mar 202436,1336,1935,5035,6435,6417.100
13 mar 202436,5736,5836,0436,1136,1126.900
12 mar 202436,3836,7736,0436,5736,5716.800
11 mar 202436,2736,4936,2236,3236,3215.500
08 mar 202436,7836,9836,4236,4236,4228.900
07 mar 202436,5036,8836,5036,7836,7818.600
06 mar 202436,0336,6435,9936,4836,4845.800
05 mar 202435,8936,0135,4035,7035,7030.300
04 mar 202436,0636,3535,9736,1036,1020.200
01 mar 202435,4036,2335,4036,0236,0219.600
29 feb 202435,2135,3835,1335,3835,3817.000
28 feb 202434,8035,1134,7534,9934,99170.200
27 feb 202435,2435,3335,1035,2135,2114.000
26 feb 202434,9035,1534,8735,0635,0626.200
23 feb 202434,8534,9234,6934,7434,7423.100
22 feb 202435,0435,0434,5834,8034,8010.400
21 feb 202434,3134,4434,1934,3834,3813.300
20 feb 202434,4234,5134,1134,4434,4425.800
16 feb 202434,7134,8734,5334,5334,5312.200
15 feb 202434,8135,1534,8135,1035,1025.800
14 feb 202434,0234,6334,0234,4934,4926.800
13 feb 202434,0634,1133,6433,8033,8027.000
12 feb 202434,8135,1334,7034,8634,8617.000
09 feb 202434,4334,8834,4334,7034,7018.200
08 feb 202433,8734,4533,8734,4534,4522.000
07 feb 202433,6133,8533,5033,7533,7523.700
06 feb 202433,5033,5033,2833,4833,4816.300
05 feb 202433,7833,8333,4033,6633,6619.400
02 feb 202433,7433,9933,5233,8833,8815.000
01 feb 202433,7333,9033,4433,8233,8230.500
31 ene 202433,9834,0433,4533,4533,4528.200
30 ene 202434,3634,3633,9934,0734,0716.600
29 ene 202433,9834,3633,9234,3634,3632.000
26 ene 202434,4334,4434,0634,0734,0715.000
25 ene 202434,6734,8134,4034,4834,4815.100
24 ene 202434,8634,9834,3234,3734,3720.500
23 ene 202434,5334,7134,4634,6434,6467.700
22 ene 202434,2234,6534,2234,4634,4642.400
19 ene 202433,5034,0533,4134,0534,0532.800
18 ene 202433,2233,4433,0633,4133,4135.000
17 ene 202432,8732,9232,5532,8932,89108.800
16 ene 202433,2233,4933,0133,3433,34177.100
12 ene 202433,8734,0133,5433,7033,7050.400
11 ene 202433,7733,9433,4133,7133,7116.100
10 ene 202433,8533,8633,5433,8533,8541.500
09 ene 202433,8234,0033,6833,8233,8219.600
08 ene 202433,5234,2233,4534,2034,2036.600
05 ene 202433,3833,6633,3133,3933,3926.300
04 ene 202433,2833,6733,2733,3833,3812.600
03 ene 202434,1434,1433,6733,6733,6714.800
02 ene 202434,8534,9734,4034,5334,5329.500
29 dic 202335,5135,6435,2935,3135,3111.800
28 dic 202335,5335,6035,4535,6035,6018.600
28 dic 20230.147 Dividendo
27 dic 202335,7535,8335,5435,6435,4917.700
26 dic 202335,3435,8435,2735,8135,6617.900
22 dic 202335,1135,4235,0435,3135,1635.000
21 dic 202334,7635,1034,6935,0534,9123.000
20 dic 202334,8835,0334,3034,3834,2423.000
19 dic 202334,9635,1634,9635,0834,9414.300
18 dic 202335,1035,1034,6734,7934,6519.900
15 dic 202335,2435,3634,9435,1134,9737.900
14 dic 202334,8235,4034,8235,2035,0524.700
13 dic 202333,9034,6333,6534,5234,3827.000
12 dic 202333,8533,9733,7133,8233,6827.800
11 dic 202333,4233,9433,4233,9433,8028.600
08 dic 202333,0233,5333,0233,3233,1861.200
07 dic 202332,9433,1932,8533,1132,9715.300
06 dic 202333,0733,2732,6932,7532,6148.600
05 dic 202332,7532,9232,6232,8932,7516.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...