Datos Histórico Global X S&P 500 Collar 95-110 ETF - XCLR

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.0364	0.131265777137	27.73	28.05	27.59	1228	27.750707	SP
4	-5.8436	-17.3864921154	33.61	33.84	27.59	3135	29.96575713	SP
12	-4.9036	-15.0094888277	32.67	33.84	27.59	1444	30.82964825	SP
26	-3.4736	-11.119078105	31.24	33.84	27.59	879	31.03665495	SP
52	0.6367	2.34687445862	27.1297	33.84	27.0288	889	30.19378696	SP
156	0.4574	1.67490570874	27.309	33.84	23.6153	647	27.59992637	SP
260	0.5364	1.96988615498	27.23	33.84	23.6153	727	27.60077888	SP

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1736292600	27.7664	-0.22	-0.78	27.95	27.95	27.7664	2462
1736206200	27.9859	0.12	0.43	28.05	28.05	27.9859	650
1735947000	27.8661	0.25	0.92	27.7149	27.91	27.7001	1454
1735860600	27.6129	-0.05	-0.19	27.7	27.79	27.59	1574
1735687800	27.6667	-0.14	-0.52	27.73	27.75	27.6667	1235
1735601400	27.81	-5.27	-15.94	27.77	27.82	27.6	28013
1735342200	33.082099	-0.35	-1.04	33.019	33.082099	33.019	1114
1735255800	33.43	0.09	0.26	33.34	33.545	33.31	6393
1735077840	33.342599	0.23	0.69	33.2	33.342599	33.2	4
1734996600	33.114199	0.16	0.49	33.009999	33.229999	33	960
1734737400	32.9535	0.34	1.05	33.1	33.15	32.9535	434
1734651000	32.6122	-0.08	-0.25	32.829	32.878999	32.45	9648
1734564600	32.6939	-0.9	-2.67	33.605	33.71	32.6939	2624
1734478200	33.5924	-0.11	-0.33	33.58	33.5924	33.479999	171
1734391800	33.7036	0.13	0.38	33.61	33.74	33.61	239
1734132600	33.5752	-0.02	-0.06	33.57	33.5752	33.57	107
1734046200	33.596	-0.17	-0.50	33.67	33.76	33.596	396
1733959800	33.7632	0.28	0.84	33.621	33.84	33.621	1086
1733873400	33.482999	-0.1	-0.30	33.61	33.61	33.482999	332
1733787000	33.5831	-0.2	-0.58	33.78	33.78	33.5831	306
1733527800	33.7788	0.07	0.21	33.84	33.84	33.7788	450
1733441400	33.7081	-0.05	-0.15	33.8	33.83	33.7081	685
1733355000	33.7572	0.19	0.56	33.73	33.7572	33.73	95
1733268600	33.5689	0.02	0.06	33.56	33.5689	33.549999	320
1733182200	33.5486	0.06	0.18	33.56	33.56	33.5486	179
1732917840	33.4897	0.21	0.63	33.8	33.8	33.4897	149
1732750200	33.278799	-0.12	-0.36	33.259999	33.278799	33.259999	115
1732663800	33.3997	0.18	0.55	33.3997	33.3997	33.3997	0
1732577400	33.2175	0.08	0.25	33.369999	33.369999	33.2175	48
1732318200	33.1351	0.1	0.32	33.1	33.1351	33.009999	969
1732231800	33.0308	0.19	0.56	33.03	33.13	33.03	203
1732145400	32.8455	0.01	0.04	32.67	32.8455	32.67	802
1732059000	32.832099	0.11	0.33	32.598999	32.832099	32.598999	357
1731972600	32.7242	0.11	0.33	32.689999	32.729999	32.61	701
1731713400	32.615499	-0.37	-1.13	32.7	32.7	32.615499	281
1731627000	32.987499	-0.18	-0.54	33.205	33.205	32.987499	101
1731540600	33.1655	0	0.01	33.21	33.24	33.1655	700
1731454200	33.1635	-0.06	-0.19	33.189999	33.189999	33.1635	1156
1731367800	33.2267	0.02	0.05	33.34	33.34	33.2267	80
1731108600	33.2102	0.12	0.37	33.22	33.22	33.2102	6
1731022200	33.086399	0.22	0.66	33.086399	33.086399	33.086399	0
1730935800	32.869799	0.68	2.10	32.659999	32.869799	32.659999	176
1730849400	32.194	0.28	0.88	32.189999	32.194	32.189999	69
1730763000	31.9133	-0.13	-0.42	32.03	32.04	31.9133	721
1730500200	32.0463	0.08	0.26	32.07	32.08	32.0463	836
1730413800	31.9646	-0.44	-1.36	31.9646	31.9646	31.9646	2
1730327400	32.4045	-0.08	-0.26	32.534999	32.534999	32.39	470
1730241000	32.489199	0.03	0.10	32.489199	32.489199	32.489199	15
1730154600	32.4562	0.07	0.22	32.46	32.46	32.4562	284
1729895400	32.3834	-0.01	-0.04	32.3834	32.3834	32.3834	7
1729809000	32.3979	0.07	0.22	32.42	32.42	32.3979	2
1729722600	32.3275	-0.26	-0.81	32.38	32.38	32.3275	1117
1729636200	32.5904	0.04	0.11	32.63	32.63	32.5904	282
1729549800	32.5535	-0.12	-0.36	32.5001	32.5535	32.5001	2003
1729290600	32.6699	0.14	0.43	32.54	32.68	32.54	8092
1729204200	32.5304	0	0.00	32.7	32.7	32.5304	363
1729117800	32.5302	0.11	0.35	32.58	32.58	32.5302	7
1729031400	32.4179	-0.2	-0.62	32.67	32.67	32.4179	3740
1728945000	32.619999	0.19	0.57	32.54	32.619999	32.54	241
1728685800	32.433999	0.14	0.45	32.433999	32.433999	32.433999	3
1728599400	32.2899	-0.06	-0.19	32.32	32.32	32.255	4835
1728513000	32.3498	0.16	0.50	32.369999	32.369999	32.3498	8
1728426600	32.1895	0.23	0.71	32.07	32.1895	32.06	1598

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Global X S&P 500 Collar 95-110 ETF (XCLR)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Global X S&P 500 Collar 95-110 ETF (XCLR) Histórico

Global X S&P 500 Collar 95-110 ETF (XCLR)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación