Mercados españoles abiertos en 8 hrs 25 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,51 -0,37 (-0,45%) Bitcoin EUR
64.391,50 +156,06 (+0,24%)
Global X S&P 500 Tail Risk ETF (XTR)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:30AM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | 100 |
| 17 may 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | 100 |
| 16 may 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | 100 |
| 15 may 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | 100 |
| 14 may 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | 100 |
| 13 may 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | 100 |
| 10 may 2024 | 29,55 | 29,58 | 29,55 | 29,58 | 29,58 | 800 |
| 09 may 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | 100 |
| 08 may 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | 100 |
| 07 may 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 06 may 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | 100 |
| 03 may 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | 100 |
| 02 may 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | 100 |
| 01 may 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | 100 |
| 30 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 29 abr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | 100 |
| 26 abr 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | 100 |
| 25 abr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | 100 |
| 24 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | 100 |
| 23 abr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | 100 |
| 22 abr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | 100 |
| 19 abr 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
| 18 abr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | 100 |
| 17 abr 2024 | 28,61 | 28,61 | 28,59 | 28,59 | 28,59 | 1800 |
| 16 abr 2024 | 28,73 | 28,74 | 28,72 | 28,74 | 28,74 | 44.800 |
| 15 abr 2024 | 28,84 | 28,85 | 28,78 | 28,80 | 28,80 | 18.000 |
| 12 abr 2024 | 29,34 | 29,34 | 29,12 | 29,12 | 29,12 | 300 |
| 11 abr 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | 100 |
| 10 abr 2024 | 29,35 | 29,35 | 29,33 | 29,33 | 29,33 | 300 |
| 09 abr 2024 | 29,40 | 29,53 | 29,37 | 29,53 | 29,53 | 8000 |
| 08 abr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | 100 |
| 05 abr 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | 100 |
| 04 abr 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | 100 |
| 03 abr 2024 | 29,60 | 29,60 | 29,57 | 29,57 | 29,57 | 300 |
| 02 abr 2024 | 29,50 | 29,55 | 29,48 | 29,55 | 29,55 | 3600 |
| 01 abr 2024 | 29,88 | 29,88 | 29,75 | 29,75 | 29,75 | 7800 |
| 28 mar 2024 | 29,71 | 29,84 | 29,71 | 29,82 | 29,82 | 1200 |
| 27 mar 2024 | 29,66 | 29,75 | 29,66 | 29,75 | 29,75 | 500 |
| 26 mar 2024 | 29,60 | 29,68 | 29,50 | 29,50 | 29,50 | 1600 |
| 25 mar 2024 | 29,70 | 29,70 | 29,60 | 29,60 | 29,60 | 200 |
| 22 mar 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | 100 |
| 21 mar 2024 | 29,87 | 29,95 | 29,77 | 29,77 | 29,77 | 31.200 |
| 20 mar 2024 | 29,66 | 29,66 | 29,61 | 29,61 | 29,61 | 700 |
| 19 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | 100 |
| 18 mar 2024 | 29,39 | 29,39 | 29,26 | 29,26 | 29,26 | 600 |
| 15 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | 100 |
| 14 mar 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | 100 |
| 13 mar 2024 | 29,39 | 29,41 | 29,36 | 29,36 | 29,36 | 2200 |
| 12 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | 100 |
| 11 mar 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | 100 |
| 08 mar 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | 100 |
| 07 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | 200 |
| 06 mar 2024 | 28,96 | 29,02 | 28,96 | 29,02 | 29,02 | 300 |
| 05 mar 2024 | 28,74 | 28,86 | 28,74 | 28,86 | 28,86 | 300 |
| 04 mar 2024 | 29,23 | 29,23 | 29,16 | 29,16 | 29,16 | 400 |
| 01 mar 2024 | 29,06 | 29,19 | 29,06 | 29,19 | 29,19 | 500 |
| 29 feb 2024 | 28,96 | 28,99 | 28,84 | 28,99 | 28,99 | 400 |
| 28 feb 2024 | 28,82 | 28,82 | 28,79 | 28,79 | 28,79 | 200 |
| 27 feb 2024 | 28,83 | 28,85 | 28,83 | 28,85 | 28,85 | 200 |
| 26 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | 100 |
| 23 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | 100 |
| 22 feb 2024 | 28,74 | 28,91 | 28,74 | 28,91 | 28,91 | 200 |
| 21 feb 2024 | 28,17 | 28,30 | 28,17 | 28,30 | 28,30 | 300 |
| 20 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | 100 |
| 16 feb 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | 100 |
| 15 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | 100 |
| 14 feb 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | 100 |
| 13 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | 100 |
| 12 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | 100 |
| 09 feb 2024 | 28,56 | 28,56 | 28,53 | 28,53 | 28,53 | 500 |
| 08 feb 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | 100 |
| 07 feb 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | 100 |
| 06 feb 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | 100 |
| 05 feb 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | 100 |
| 02 feb 2024 | 28,18 | 28,20 | 28,17 | 28,19 | 28,19 | 9700 |
| 01 feb 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | 100 |
| 31 ene 2024 | 27,75 | 27,75 | 27,56 | 27,56 | 27,56 | 400 |
| 30 ene 2024 | 28,02 | 28,02 | 27,97 | 27,97 | 27,97 | 200 |
| 29 ene 2024 | 27,81 | 28,18 | 27,79 | 28,18 | 28,18 | 9100 |
| 26 ene 2024 | 27,80 | 27,80 | 27,77 | 27,77 | 27,77 | 400 |
| 25 ene 2024 | 27,78 | 27,81 | 27,78 | 27,80 | 27,80 | 500 |
| 24 ene 2024 | 27,84 | 27,89 | 27,67 | 27,67 | 27,67 | 8400 |
| 23 ene 2024 | 27,61 | 27,66 | 27,61 | 27,64 | 27,64 | 1900 |
| 22 ene 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | 100 |
| 19 ene 2024 | 27,53 | 27,53 | 27,49 | 27,49 | 27,49 | 300 |
| 18 ene 2024 | 27,07 | 27,18 | 27,07 | 27,18 | 27,18 | 300 |
| 17 ene 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | 200 |
| 16 ene 2024 | 27,15 | 27,15 | 27,08 | 27,08 | 27,08 | 200 |
| 12 ene 2024 | 27,20 | 27,20 | 27,17 | 27,19 | 27,19 | 400 |
| 11 ene 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | 100 |
| 10 ene 2024 | 27,10 | 27,17 | 27,07 | 27,17 | 27,17 | 400 |
| 09 ene 2024 | 27,10 | 27,10 | 27,04 | 27,04 | 27,04 | 200 |
| 08 ene 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | 100 |
| 05 ene 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | 100 |
| 04 ene 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 100 |
| 03 ene 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | 100 |
| 02 ene 2024 | 26,99 | 26,99 | 26,96 | 26,96 | 26,96 | 1100 |
| 29 dic 2023 | 27,18 | 27,18 | 27,12 | 27,12 | 27,12 | 200 |
| 28 dic 2023 | 27,26 | 27,26 | 27,19 | 27,19 | 27,19 | 200 |
| 28 dic 2023 | 0.193 Dividendo | |||||
| *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.