Serie storiche Global X ETF ICAV
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mar 2025 | 8,255 | 0,09 | 1,07% | 8,339 | 8,339 | 8,255 | 11.564 |
19 Mar 2025 | 8,168 | 0,00 | 0,04% | 8,103 | 8,183 | 8,095 | 393 |
18 Mar 2025 | 8,165 | 0,07 | 0,83% | 8,165 | 8,165 | 8,165 | 1 |
17 Mar 2025 | 8,098 | 0,14 | 1,75% | 8,08 | 8,10 | 8,071 | 857 |
14 Mar 2025 | 7,959 | -0,07 | -0,83% | 7,985 | 7,985 | 7,959 | 300 |
13 Mar 2025 | 8,026 | -0,19 | -2,30% | 8,026 | 8,026 | 8,026 | 19 |
12 Mar 2025 | 8,215 | 0,24 | 3,02% | 8,215 | 8,215 | 8,215 | 13 |
11 Mar 2025 | 7,974 | -0,11 | -1,39% | 8,028 | 8,042 | 7,974 | 21 |
10 Mar 2025 | 8,086 | -0,36 | -4,27% | 8,086 | 8,086 | 8,086 | 1.201 |
07 Mar 2025 | 8,447 | -0,19 | -2,22% | 8,448 | 8,448 | 8,447 | 80 |
06 Mar 2025 | 8,639 | -0,13 | -1,45% | 8,639 | 8,639 | 8,639 | 155 |
05 Mar 2025 | 8,766 | -0,02 | -0,22% | 8,783 | 8,783 | 8,745 | 1.332 |
04 Mar 2025 | 8,785 | -0,14 | -1,60% | 8,973 | 8,973 | 8,785 | 422 |
03 Mar 2025 | 8,928 | -0,23 | -2,51% | 9,388 | 9,388 | 8,928 | 2.721 |
28 Feb 2025 | 9,158 | 0,01 | 0,10% | 9,091 | 9,158 | 9,091 | 512 |
27 Feb 2025 | 9,149 | 0,00 | 0,00% | 9,149 | 9,149 | 9,149 | 0 |
26 Feb 2025 | 9,149 | 0,15 | 1,63% | 9,013 | 9,164 | 9,013 | 50 |
25 Feb 2025 | 9,002 | -0,31 | -3,32% | 9,302 | 9,302 | 9,002 | 286 |
24 Feb 2025 | 9,311 | -0,09 | -0,93% | 9,396 | 9,396 | 9,174 | 299 |
21 Feb 2025 | 9,398 | -0,48 | -4,84% | 9,702 | 9,753 | 9,398 | 227 |
20 Feb 2025 | 9,876 | -0,16 | -1,57% | 9,917 | 9,917 | 9,876 | 12 |
19 Feb 2025 | 10,034 | 0,08 | 0,77% | 10,034 | 10,034 | 10,034 | 200 |
18 Feb 2025 | 9,957 | -0,03 | -0,28% | 9,998 | 9,998 | 9,897 | 779 |
17 Feb 2025 | 9,985 | 0,07 | 0,74% | 9,962 | 9,985 | 9,962 | 70 |
14 Feb 2025 | 9,912 | 0,00 | 0,00% | 9,912 | 9,912 | 9,912 | 0 |
13 Feb 2025 | 9,912 | 0,10 | 0,98% | 9,879 | 9,912 | 9,879 | 352 |
12 Feb 2025 | 9,816 | -0,18 | -1,84% | 9,722 | 9,901 | 9,722 | 531 |
11 Feb 2025 | 10,00 | -0,01 | -0,10% | 10,10 | 10,10 | 10,00 | 16 |
10 Feb 2025 | 10,01 | 0,06 | 0,61% | 10,05 | 10,05 | 9,99 | 12.484 |
07 Feb 2025 | 9,949 | -0,10 | -0,97% | 9,952 | 10,078 | 9,949 | 4.232 |
06 Feb 2025 | 10,046 | -0,04 | -0,44% | 10,044 | 10,046 | 10,044 | 102 |
05 Feb 2025 | 10,09 | 0,10 | 0,98% | 9,875 | 10,09 | 9,875 | 4.251 |
04 Feb 2025 | 9,992 | 0,10 | 0,98% | 10,076 | 10,076 | 9,969 | 121 |
03 Feb 2025 | 9,895 | -0,28 | -2,72% | 9,993 | 10,046 | 9,886 | 53 |
31 Gen 2025 | 10,172 | -0,01 | -0,12% | 10,172 | 10,172 | 10,172 | 5 |
30 Gen 2025 | 10,184 | 0,43 | 4,42% | 10,184 | 10,184 | 10,184 | 1 |
29 Gen 2025 | 9,753 | 0,00 | 0,00% | 9,753 | 9,753 | 9,753 | 0 |
28 Gen 2025 | 9,753 | 0,15 | 1,54% | 9,713 | 9,801 | 9,713 | 987 |
27 Gen 2025 | 9,605 | -0,18 | -1,82% | 9,631 | 9,631 | 9,605 | 2.223 |
24 Gen 2025 | 9,783 | -0,01 | -0,10% | 9,783 | 9,783 | 9,783 | 1 |
23 Gen 2025 | 9,793 | 0,06 | 0,59% | 9,815 | 9,815 | 9,787 | 205 |
22 Gen 2025 | 9,736 | -0,10 | -1,04% | 9,736 | 9,736 | 9,736 | 945 |
21 Gen 2025 | 9,838 | 0,04 | 0,37% | 9,822 | 9,838 | 9,80 | 1.107 |
20 Gen 2025 | 9,802 | 0,02 | 0,20% | 9,802 | 9,802 | 9,802 | 8 |
17 Gen 2025 | 9,782 | -0,06 | -0,60% | 9,782 | 9,782 | 9,782 | 511 |
16 Gen 2025 | 9,841 | 0,24 | 2,55% | 9,841 | 9,841 | 9,841 | 1 |
15 Gen 2025 | 9,596 | 0,29 | 3,13% | 9,409 | 9,599 | 9,409 | 437 |
14 Gen 2025 | 9,305 | 0,00 | 0,00% | 9,305 | 9,305 | 9,305 | 0 |
13 Gen 2025 | 9,305 | -0,29 | -2,98% | 9,305 | 9,305 | 9,305 | 3 |
10 Gen 2025 | 9,591 | 0,00 | 0,00% | 9,591 | 9,591 | 9,591 | 0 |
09 Gen 2025 | 9,591 | -0,01 | -0,09% | 9,591 | 9,591 | 9,591 | 11 |
08 Gen 2025 | 9,60 | -0,16 | -1,62% | 9,60 | 9,60 | 9,60 | 400 |
07 Gen 2025 | 9,758 | -0,05 | -0,53% | 9,774 | 9,774 | 9,758 | 53 |
06 Gen 2025 | 9,81 | 0,11 | 1,13% | 9,792 | 9,81 | 9,792 | 716 |
03 Gen 2025 | 9,70 | 0,18 | 1,87% | 9,596 | 9,70 | 9,596 | 255 |
02 Gen 2025 | 9,522 | -0,02 | -0,17% | 9,652 | 9,652 | 9,491 | 1.263 |
30 Dic 2024 | 9,538 | -0,08 | -0,86% | 9,538 | 9,538 | 9,538 | 1 |
27 Dic 2024 | 9,621 | 0,09 | 0,93% | 9,649 | 9,67 | 9,621 | 1.321 |
23 Dic 2024 | 9,532 | 0,16 | 1,71% | 9,724 | 9,724 | 9,532 | 111 |