ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

GXTG Global X Thematic Growth ETF

23.17
-0.23 (-0.98%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

GXTG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 23.17 -0.23 -0.98% 23.23 23.23 23.05 3,184
13 Jun 2024 23.40 -0.19 -0.81% 23.59 23.59 23.30 13,243
12 Jun 2024 23.59 0.06 0.25% 23.77 23.95 23.59 10,662
11 Jun 2024 23.53 -0.10 -0.42% 23.47 23.53 23.2804 1,106
10 Jun 2024 23.63 0.22 0.94% 23.34 23.63 23.33 1,177
07 Jun 2024 23.41 -0.49 -2.05% 23.67 23.67 23.39 4,081
06 Jun 2024 23.90 -0.10 -0.42% 23.85 23.95 23.85 14,637
05 Jun 2024 24.00 0.15 0.63% 23.86 24.12 23.85 13,888
04 Jun 2024 23.85 -0.04 -0.17% 23.81 23.88 23.67 10,359
03 Jun 2024 23.89 0.16 0.67% 23.99 23.99 23.73 6,092
31 May 2024 23.73 -0.04 -0.17% 23.83 24.0023 23.60 5,880
30 May 2024 23.77 0.14 0.60% 23.75 23.91 23.71 1,431
29 May 2024 23.6273 -0.21 -0.89% 23.70 23.80 23.5512 4,339
28 May 2024 23.84 -0.23 -0.96% 24.02 24.09 23.84 1,157
24 May 2024 24.07 0.37 1.56% 23.91 24.09 23.7428 9,778
23 May 2024 23.70 -0.68 -2.79% 24.33 24.33 23.63 4,167
22 May 2024 24.38 0.22 0.91% 24.16 24.4647 24.16 1,968
21 May 2024 24.16 -0.32 -1.31% 24.30 24.3199 24.12 508
20 May 2024 24.48 0.19 0.78% 24.34 24.48 24.30 1,064
17 May 2024 24.29 -0.05 -0.21% 24.29 24.40 24.2801 641
16 May 2024 24.34 0.14 0.58% 24.22 24.34 24.20 1,960
15 May 2024 24.20 0.00 -0.02% 24.31 24.37 23.96 5,522
14 May 2024 24.2045 0.40 1.70% 24.05 24.2045 24.05 78,157
13 May 2024 23.80 0.02 0.07% 23.78 24.031 23.77 6,361
10 May 2024 23.7827 -0.21 -0.86% 24.01 24.01 23.692 7,921
09 May 2024 23.99 0.53 2.26% 23.71 23.99 23.71 6,711
08 May 2024 23.46 -0.43 -1.80% 23.60 23.60 23.38 1,056
07 May 2024 23.89 0.08 0.34% 23.90 23.90 23.74 1,917
06 May 2024 23.81 0.11 0.46% 23.86 23.86 23.62 3,265
03 May 2024 23.70 0.39 1.67% 23.67 23.75 23.53 20,930
02 May 2024 23.31 0.39 1.70% 23.05 23.3739 23.03 2,590
01 May 2024 22.92 0.23 1.01% 22.77 23.1451 22.61 3,545
30 Abr 2024 22.69 -0.68 -2.91% 23.05 23.05 22.69 2,137
29 Abr 2024 23.37 0.51 2.23% 23.04 23.37 23.0201 5,768
26 Abr 2024 22.86 0.31 1.37% 22.68 22.8846 22.59 7,733
25 Abr 2024 22.55 0.03 0.11% 22.1401 22.55 22.1401 3,014
24 Abr 2024 22.525 -0.08 -0.33% 22.58 22.58 22.44 9,665
23 Abr 2024 22.60 0.03 0.13% 22.45 22.767 22.45 26,233
22 Abr 2024 22.57 0.33 1.48% 22.43 22.6099 22.18 11,143
19 Abr 2024 22.24 -0.21 -0.94% 22.35 22.35 22.24 736
18 Abr 2024 22.45 -0.24 -1.06% 22.59 22.695 22.45 2,215
17 Abr 2024 22.69 0.29 1.29% 22.65 22.69 22.56 1,113
16 Abr 2024 22.40 -0.52 -2.27% 22.41 22.58 22.35 3,053
15 Abr 2024 22.92 -0.22 -0.95% 23.36 23.36 22.92 571
12 Abr 2024 23.14 -0.73 -3.06% 23.57 23.57 23.10 1,783
11 Abr 2024 23.87 0.24 1.02% 23.88 23.88 23.54 5,875
10 Abr 2024 23.63 -0.81 -3.31% 23.60 23.72 23.60 4,185
09 Abr 2024 24.44 0.60 2.52% 24.11 24.44 24.11 1,390
08 Abr 2024 23.84 0.09 0.36% 23.84 24.06 23.77 13,352
05 Abr 2024 23.755 0.07 0.32% 23.80 23.84 23.59 21,180
04 Abr 2024 23.68 -0.17 -0.71% 24.13 24.13 23.68 737
03 Abr 2024 23.85 -0.06 -0.25% 23.69 23.90 23.55 3,862
02 Abr 2024 23.91 -0.07 -0.29% 23.815 23.91 23.73 2,129
01 Abr 2024 23.98 -0.16 -0.66% 24.15 24.23 23.84 32,201
28 Mar 2024 24.14 0.20 0.84% 24.05 24.14 23.97 1,228
27 Mar 2024 23.94 0.32 1.35% 23.77 24.01 23.77 3,113
26 Mar 2024 23.62 -0.08 -0.34% 23.84 23.84 23.62 25,268
25 Mar 2024 23.70 -0.13 -0.55% 23.78 23.83 23.67 28,233
22 Mar 2024 23.83 -0.27 -1.12% 23.94 23.9461 23.83 2,130
21 Mar 2024 24.10 -0.19 -0.78% 24.28 24.28 24.08 4,751
20 Mar 2024 24.29 0.56 2.36% 23.71 24.29 23.68 11,244
19 Mar 2024 23.73 -0.29 -1.21% 23.80 23.92 23.58 5,265
18 Mar 2024 24.02 0.24 1.01% 24.00 24.03 23.82 9,957