Global X Cybersecurity ETF

BUG
🏛️ Mexique →
653.20
Dernière Mise à Jour: 2025-09-23
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 661.00 661.00 660.67 660.67 0.0M
2021-12-30 679.00 679.00 662.00 662.00 0.0M
2021-12-28 670.25 670.25 670.25 670.25 0.0M
2021-12-27 671.20 671.20 670.25 670.25 0.0M
2021-12-23 672.90 672.90 661.00 661.00 0.0M
2021-12-22 690.00 690.00 655.70 655.70 0.0M
2021-12-21 656.56 660.00 656.56 656.56 0.0M
2021-12-20 641.00 642.20 641.00 642.20 0.0M
2021-12-17 660.00 660.00 660.00 660.00 0.0M
2021-12-16 650.00 690.00 640.00 640.00 0.0M
2021-12-15 650.00 650.00 650.00 650.00 0.0M
2021-12-14 639.39 649.00 634.00 634.00 0.0M
2021-12-13 640.00 646.66 620.00 646.66 0.0M
2021-12-10 650.00 650.00 640.00 640.00 0.0M
2021-12-09 662.00 662.00 645.50 645.50 0.0M
2021-12-08 650.00 662.00 650.00 662.00 0.0M
2021-12-07 665.00 670.00 650.00 651.03 0.0M
2021-12-06 640.00 640.00 640.00 640.00 0.0M
2021-12-03 663.10 663.10 640.00 640.00 0.0M
2021-12-02 670.00 670.00 663.00 663.10 0.0M
2021-12-01 729.50 729.50 669.00 700.00 0.0M
2021-11-30 695.00 729.49 674.00 674.00 0.0M
2021-11-29 700.70 729.00 698.00 729.00 0.0M
2021-11-26 730.00 730.00 700.00 729.00 0.0M
2021-11-25 700.00 700.00 700.00 700.00 0.0M
2021-11-24 693.00 695.00 670.00 691.00 0.0M
2021-11-23 688.20 730.00 674.00 677.00 0.0M
2021-11-22 729.99 729.99 684.60 688.20 0.0M
2021-11-19 714.00 714.00 711.00 711.00 0.0M
2021-11-18 729.99 729.99 711.00 711.93 0.0M
2021-11-17 729.99 729.99 708.25 709.00 0.0M
2021-11-16 711.50 730.00 711.50 713.00 0.0M
2021-11-12 724.43 726.25 713.50 716.00 0.0M
2021-11-11 708.50 708.50 708.50 708.50 0.0M
2021-11-10 710.00 720.00 710.00 720.00 0.0M
2021-11-09 695.00 710.00 695.00 710.00 0.0M
2021-11-08 706.88 707.00 695.00 695.00 0.0M
2021-11-05 705.00 705.00 685.02 686.00 0.0M
2021-11-04 700.00 700.00 700.00 700.00 0.0M
2021-11-03 690.88 691.00 690.00 690.00 0.0M
2021-11-01 700.00 700.00 685.00 685.00 0.0M
2021-10-29 692.50 692.50 690.40 692.50 0.0M
2021-10-28 680.00 692.50 674.00 692.50 0.0M
2021-10-27 670.00 676.40 665.00 676.40 0.0M
2021-10-26 673.50 708.33 666.00 668.69 0.0M
2021-10-25 680.00 699.99 674.00 675.00 0.0M
2021-10-22 678.00 678.00 669.40 669.40 0.0M
2021-10-21 668.00 678.00 668.00 678.00 0.0M
2021-10-20 685.00 685.00 685.00 685.00 0.0M
2021-10-19 685.00 685.00 650.00 650.00 0.0M
2021-10-18 680.00 680.00 680.00 680.00 0.0M
2021-10-15 675.00 675.00 660.00 660.00 0.0M
2021-10-14 670.00 670.00 665.00 670.00 0.0M
2021-10-13 657.00 657.00 657.00 657.00 0.0M
2021-10-12 648.00 678.99 647.07 648.00 0.0M
2021-10-11 630.10 648.00 630.10 648.00 0.0M
2021-10-08 650.00 651.53 650.00 651.53 0.0M
2021-10-07 640.00 640.00 626.00 626.00 0.0M
2021-10-06 640.00 646.00 630.00 640.00 0.0M
2021-10-04 630.00 630.00 620.00 620.00 0.0M
2021-10-01 630.00 630.00 630.00 630.00 0.0M
2021-09-29 621.50 630.00 621.50 621.50 0.0M
2021-09-28 636.70 660.00 635.01 660.00 0.0M
2021-09-27 675.00 680.00 675.00 680.00 0.0M
2021-09-24 675.40 680.00 675.40 680.00 0.0M
2021-09-23 650.00 650.00 636.00 636.00 0.0M
2021-09-22 640.00 645.00 640.00 645.00 0.0M
2021-09-21 640.00 640.00 634.00 635.00 0.0M
2021-09-20 620.00 671.11 620.00 652.00 0.0M
2021-09-17 637.62 637.62 621.00 621.00 0.0M
2021-09-15 635.52 635.52 631.00 631.00 0.0M
2021-09-14 655.00 655.00 635.50 635.50 0.0M
2021-09-13 640.00 640.00 635.50 635.50 0.0M
2021-09-10 650.00 666.00 640.00 640.00 0.0M
2021-09-09 651.00 665.00 650.00 650.00 0.0M
2021-09-08 652.00 652.00 650.00 650.00 0.0M
2021-09-07 689.99 689.99 658.00 658.00 0.0M
2021-09-03 664.50 665.00 661.50 665.00 0.0M
2021-09-02 670.00 680.00 654.01 661.49 0.0M
2021-08-31 685.00 689.97 654.00 654.00 0.0M
2021-08-30 659.00 691.50 658.00 680.00 0.0M
2021-08-27 657.00 660.00 657.00 657.00 0.0M
2021-08-26 651.00 656.00 651.00 654.72 0.0M
2021-08-25 640.00 650.00 640.00 647.00 0.0M
2021-08-24 633.55 636.00 633.55 636.00 0.0M
2021-08-23 610.00 633.00 610.00 620.90 0.0M
2021-08-20 610.00 610.00 610.00 610.00 0.0M
2021-08-19 633.54 633.54 594.01 594.01 0.0M
2021-08-18 630.00 630.00 630.00 630.00 0.0M
2021-08-17 600.00 625.00 600.00 625.00 0.0M
2021-08-16 600.00 600.00 600.00 600.00 0.0M
2021-08-13 629.99 629.99 599.00 629.99 0.0M
2021-08-12 600.00 603.00 600.00 603.00 0.0M
2021-08-11 605.00 621.00 592.00 610.40 0.0M
2021-08-10 600.18 605.00 598.80 605.00 0.0M
2021-08-09 598.71 598.71 598.71 598.71 0.0M
2021-08-06 605.00 614.45 600.01 614.45 0.0M
2021-08-05 612.00 612.00 612.00 612.00 0.0M
2021-08-03 600.00 604.00 600.00 604.00 0.0M
2021-08-02 609.00 609.00 601.00 601.00 0.0M
2021-07-30 605.00 621.68 599.01 621.68 0.0M
2021-07-29 621.00 621.00 605.00 605.00 0.0M
2021-07-28 620.00 621.00 620.00 621.00 0.0M
2021-07-27 595.20 596.00 595.20 595.20 0.0M
2021-07-26 610.00 610.00 606.00 606.00 0.0M
2021-07-23 632.49 632.49 632.49 632.49 0.0M
2021-07-22 602.99 622.00 602.99 609.00 0.0M
2021-07-21 600.00 600.00 600.00 600.00 0.0M
2021-07-20 587.71 602.99 587.71 602.99 0.0M
2021-07-19 580.12 580.12 580.12 580.12 0.0M
2021-07-16 585.00 585.00 580.00 580.12 0.0M
2021-07-14 602.41 602.99 570.03 602.99 0.0M
2021-07-13 602.99 602.99 602.99 602.99 0.0M
2021-07-12 603.00 603.00 603.00 603.00 0.0M
2021-07-09 593.50 593.50 593.50 593.50 0.0M
2021-07-08 589.95 595.00 589.95 592.00 0.0M
2021-07-07 589.95 595.60 589.95 595.60 0.0M
2021-07-06 593.00 593.00 593.00 593.00 0.0M
2021-07-02 574.92 593.00 572.01 593.00 0.0M
2021-07-01 586.60 586.60 586.00 586.00 0.0M
2021-06-30 582.00 582.00 582.00 582.00 0.0M
2021-06-29 585.00 585.00 582.00 582.00 0.0M
2021-06-28 579.36 579.36 579.36 579.36 0.0M
2021-06-25 575.00 575.00 575.00 575.00 0.0M
2021-06-24 607.14 607.14 607.14 607.14 0.0M
2021-06-23 602.00 602.00 602.00 602.00 0.0M
2021-06-22 593.00 602.00 593.00 602.00 0.0M
2021-06-18 585.00 602.00 585.00 593.00 0.0M
2021-06-16 560.00 585.00 560.00 585.00 0.0M
2021-06-14 550.00 550.00 550.00 550.00 0.0M
2021-06-11 588.00 588.00 570.00 580.00 0.0M
2021-06-09 543.50 543.50 543.50 543.50 0.0M
2021-06-07 543.50 543.50 543.50 543.50 0.0M
2021-06-03 539.09 539.09 539.09 539.09 0.0M
2021-05-28 548.00 553.00 548.00 551.32 0.0M
2021-05-25 550.00 550.00 550.00 550.00 0.0M
2021-05-24 543.00 543.00 543.00 543.00 0.0M
2021-05-21 514.00 550.00 514.00 550.00 0.0M
2021-05-19 514.00 514.00 514.00 514.00 0.0M
2021-05-18 522.64 522.64 522.64 522.64 0.0M
2021-05-13 505.00 505.00 504.00 504.00 0.0M
2021-05-12 514.60 514.60 514.60 514.60 0.0M
2021-05-11 504.00 505.00 504.00 505.00 0.0M
2021-05-10 510.00 517.00 510.00 516.50 0.0M
2021-05-06 520.01 520.01 510.00 510.00 0.0M
2021-05-05 520.01 520.01 520.01 520.01 0.0M
2021-05-04 529.00 529.00 529.00 529.00 0.0M
2021-05-03 545.00 545.00 537.00 537.00 0.0M
2021-04-29 550.00 550.00 545.00 545.00 0.0M
2021-04-28 558.00 558.00 553.00 553.00 0.0M
2021-04-27 558.00 558.00 558.00 558.00 0.0M
2021-04-26 560.00 561.48 560.00 561.48 0.0M
2021-04-23 539.00 539.00 538.80 538.80 0.0M
2021-04-22 539.00 543.50 539.00 542.00 0.0M
2021-04-21 533.00 550.00 532.00 532.00 0.0M
2021-04-20 538.50 538.50 533.00 533.00 0.0M
2021-04-19 539.00 539.00 539.00 539.00 0.0M
2021-04-15 570.00 570.00 570.00 570.00 0.0M
2021-04-14 545.00 545.00 543.00 543.00 0.0M
2021-04-12 534.00 534.00 534.00 534.00 0.0M
2021-04-09 524.32 526.00 520.00 520.00 0.0M
2021-04-08 527.00 529.00 526.50 526.50 0.0M
2021-04-07 521.80 521.80 521.80 521.80 0.0M
2021-04-06 535.00 535.00 535.00 535.00 0.0M
2021-03-30 508.20 508.20 508.20 508.20 0.0M
2021-03-29 512.00 512.40 511.30 512.40 0.0M
2021-03-26 515.50 515.50 509.00 512.00 0.0M
2021-03-25 520.00 520.00 511.00 515.50 0.0M
2021-03-24 535.01 535.40 525.00 535.40 0.0M
2021-03-23 539.00 539.00 537.50 538.00 0.0M
2021-03-22 539.00 539.00 539.00 539.00 0.0M
2021-03-18 531.91 531.91 522.80 522.80 0.0M
2021-03-17 550.00 550.00 534.39 534.39 0.0M
2021-03-16 550.00 550.00 543.70 543.70 0.0M
2021-03-12 553.00 553.00 546.00 549.50 0.0M
2021-03-11 555.00 555.00 555.00 555.00 0.0M
2021-03-10 550.00 550.00 541.80 541.80 0.0M
2021-03-08 540.00 550.00 540.00 546.92 0.0M
2021-03-05 530.00 533.00 530.00 532.50 0.0M
2021-03-04 535.00 535.00 530.00 530.00 0.0M
2021-03-03 555.00 555.00 535.00 535.00 0.0M
2021-03-02 568.00 568.00 568.00 568.00 0.0M
2021-03-01 566.20 566.20 560.00 560.00 0.0M
2021-02-26 575.00 575.00 560.00 560.00 0.0M
2021-02-25 562.00 599.99 557.40 557.40 0.0M
2021-02-23 570.12 592.71 545.00 565.00 0.0M
2021-02-22 603.00 603.00 588.00 588.00 0.0M
2021-02-19 603.00 603.00 603.00 603.00 0.0M
2021-02-18 584.00 591.20 575.00 591.20 0.0M
2021-02-17 588.00 588.00 586.00 586.00 0.0M
2021-02-16 598.00 632.49 586.01 588.70 0.0M
2021-02-11 588.00 618.36 570.12 586.00 0.0M
2021-02-10 600.00 600.00 588.00 588.00 0.0M
2021-02-08 577.61 577.61 573.50 573.50 0.0M
2021-02-03 575.00 575.00 572.60 572.60 0.0M
2021-02-02 570.00 592.50 570.00 592.50 0.0M
2021-01-29 574.71 574.71 565.60 565.60 0.0M
2021-01-28 580.01 580.01 580.00 580.00 0.0M
2021-01-27 565.60 588.56 565.60 568.20 0.0M
2021-01-26 580.02 580.02 567.50 567.56 0.0M
2021-01-25 589.00 589.00 578.00 578.00 0.0M
2021-01-22 573.00 577.66 573.00 577.66 0.0M
2021-01-21 569.00 570.00 569.00 570.00 0.0M
2021-01-20 570.00 570.00 570.00 570.00 0.0M
2021-01-19 568.00 568.00 566.20 566.20 0.0M
2021-01-15 599.06 599.06 561.20 561.20 0.0M
2021-01-14 565.00 565.00 552.00 561.20 0.0M
2021-01-13 612.71 612.71 565.00 565.00 0.0M
2021-01-12 577.13 577.13 575.20 575.28 0.0M
2021-01-11 582.00 582.00 576.20 576.20 0.0M
2021-01-08 580.00 580.00 577.00 577.00 0.0M
2021-01-07 535.00 567.00 535.00 567.00 0.0M
2021-01-06 548.00 548.00 533.66 538.00 0.0M
2021-01-05 560.01 560.01 540.00 555.00 0.0M
2021-01-04 564.97 564.97 545.00 545.00 0.0M