Mercados españoles abiertos en 5 hrs 58 min

Global X Wind Energy ETF (WNDY)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,07-0,18 (-1,36%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202413,1313,1313,0713,0713,071042
05 jun 202413,2313,2513,2213,2513,25700
04 jun 202413,1713,2513,1513,1913,195400
03 jun 202413,2213,2913,1313,1513,158600
31 may 202413,3113,3113,3113,3113,31100
30 may 202413,2013,3013,1813,3013,307700
29 may 202412,9613,0212,9413,0213,0227.200
28 may 202413,2113,2913,2013,2013,201100
24 may 202412,8612,9512,8512,9512,951500
23 may 202412,7212,7712,7212,7512,751300
22 may 202413,1013,1013,0613,0613,06500
21 may 202412,9713,0312,9713,0313,03300
20 may 202413,0613,0613,0613,0613,06300
17 may 202413,0513,0513,0513,0513,05100
16 may 202413,1313,1313,1013,1013,10300
15 may 202413,0013,0913,0013,0913,09500
14 may 202412,8612,8612,8612,8612,86100
13 may 202412,7412,7412,7412,7412,74200
10 may 202412,6912,6912,6912,6912,69200
09 may 202412,6912,6912,6912,6912,69100
08 may 202412,4812,5112,4812,5112,51500
07 may 202412,4812,5112,4812,5012,50700
06 may 202412,4112,4112,3812,3812,38300
03 may 202412,2712,3512,2712,3512,351300
02 may 202412,0212,1212,0112,1212,121600
01 may 202411,9411,9411,9411,9411,94300
30 abr 202411,8911,8911,8211,8211,82400
29 abr 202412,0512,0512,0512,0512,05100
26 abr 202411,6911,6911,6711,6711,67300
25 abr 202411,5211,5711,4711,5711,572400
24 abr 202411,6011,6011,5811,5811,581000
23 abr 202411,5811,6911,5811,6611,66800
22 abr 202411,5511,5511,5511,5511,55100
19 abr 202411,4911,4911,4911,4911,49100
18 abr 202411,5711,5711,5711,5711,57100
17 abr 202411,5311,5711,5311,5711,57200
16 abr 202411,4711,4711,4611,4611,46500
15 abr 202411,7911,8211,6711,6711,671600
12 abr 202411,9311,9311,8511,8511,85600
11 abr 202411,9812,0311,9812,0312,03900
10 abr 202412,0312,0311,9011,9011,90400
09 abr 202412,2812,3212,2212,3212,322600
08 abr 202412,0512,0512,0212,0212,02900
05 abr 202411,9712,0311,9611,9711,972200
04 abr 202412,2712,2712,1312,1312,135000
03 abr 202412,0412,1112,0412,1112,11700
02 abr 202412,1412,1412,1112,1112,111300
01 abr 202412,1412,2012,1412,1412,144000
28 mar 202412,1012,1012,1012,1012,10300
27 mar 202412,0912,0912,0912,0912,09100
26 mar 202412,0612,1112,0612,0812,081000
25 mar 202412,2712,2712,0512,0512,051800
22 mar 202412,2312,2912,2312,2912,29200
21 mar 202412,3812,3812,3212,3212,32300
20 mar 202412,2512,3812,2512,3812,38200
19 mar 202412,2312,2612,1612,2212,222100
18 mar 202412,3012,3012,2712,2712,27200
15 mar 202412,1912,2212,1912,2212,22500
14 mar 202412,3312,3312,2812,3012,30400
13 mar 202412,4512,4712,4412,4412,44500
12 mar 202412,5412,5412,5012,5012,50600
11 mar 202412,7112,7212,6512,6912,693200
08 mar 202412,6712,6712,5612,6212,62500
07 mar 202412,5012,5112,4912,5112,511500
06 mar 202412,5012,5712,5012,5712,571400
05 mar 202412,1412,1512,1112,1112,11600
04 mar 202412,3612,3612,2312,2712,27600
01 mar 202412,4712,4712,4712,4712,47100
29 feb 202412,3612,3612,3012,3212,321000
28 feb 202412,4912,4912,0012,0212,022000
27 feb 202412,1512,1612,1512,1612,16600
26 feb 202412,0312,0912,0312,0612,061300
23 feb 202412,0212,0411,9911,9911,992100
22 feb 202412,1012,1112,0912,0912,09900
21 feb 202412,0612,1112,0612,0912,09300
20 feb 202412,0312,0312,0012,0012,00300
16 feb 202412,2212,2612,2112,2212,225300
15 feb 202412,3412,3412,3112,3112,312400
14 feb 202412,1012,1712,0812,1712,173800
13 feb 202412,0812,1312,0812,1312,13300
12 feb 202412,2012,3412,2012,3212,321300
09 feb 202412,0812,1212,0812,1212,12800
08 feb 202412,1912,1912,1112,1512,151000
07 feb 202412,0412,2112,0412,1812,182500
06 feb 202411,9511,9511,9511,9511,95100
05 feb 202411,7511,7511,5211,5211,521400
02 feb 202412,0812,0811,9111,9511,951400
01 feb 202412,2812,2812,2512,2512,25200
31 ene 202412,3412,3412,2112,2112,212300
30 ene 202412,3512,3512,2712,2812,283000
29 ene 202412,4512,5412,4512,5412,542300
26 ene 202412,6812,6812,6012,6012,60700
25 ene 202412,6512,6812,6512,6512,651900
24 ene 202412,6712,6712,6212,6212,62800
23 ene 202412,5012,5512,4812,5512,553900
22 ene 202412,3312,4012,3212,3412,341500
19 ene 202412,4012,5812,4012,5612,561500
18 ene 202412,5312,5512,5112,5112,511300
17 ene 202412,4712,4912,4512,4712,471300
16 ene 202412,9812,9812,8712,8712,872800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...