XNAS
Datos históricos de Global X - Artificial Intelligence & Technology ETF
Global X - Artificial Intelligence & Technology ETF · AIQ
$66.67
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 18:18:40 UTC
- Variación en el periodo
- +36.11%
- Máximo
- US$70.26
- 3 de junio de 2026
- Mínimo
- US$44.46
- 30 de marzo de 2026
- Volumen medio diario
- 1.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 66.33 | 66.60 | 66.14 | 66.60 | +1.52% | 681,672.242 |
| 8 oct 2026 | 66.28 | 66.45 | 65.07 | 65.60 | −1.60% | 993,002.061 |
| 7 oct 2026 | 66.40 | 66.76 | 66.10 | 66.67 | −0.57% | 941,437.409 |
| 6 oct 2026 | 67.11 | 67.41 | 67.02 | 67.05 | +0.30% | 1.53 M |
| 5 oct 2026 | 66.29 | 66.98 | 66.26 | 66.85 | +0.94% | 996,489.793 |
| 2 oct 2026 | 66.36 | 66.75 | 65.85 | 66.23 | +0.85% | 1.54 M |
| 1 oct 2026 | 65.87 | 65.96 | 65.06 | 65.67 | +0.78% | 1.21 M |
| 30 sep 2026 | 65.05 | 65.53 | 65.05 | 65.16 | +0.17% | 1.21 M |
| 29 sep 2026 | 65.07 | 65.30 | 64.59 | 65.05 | +0.53% | 1.37 M |
| 28 sep 2026 | 65.20 | 65.22 | 64.27 | 64.71 | −1.91% | 1.43 M |
| 25 sep 2026 | 66.19 | 66.37 | 65.74 | 65.97 | −0.02% | 707,042.17 |
| 24 sep 2026 | 65.47 | 66.13 | 65.30 | 65.98 | −0.02% | 802,111.339 |
| 23 sep 2026 | 66.52 | 66.62 | 65.75 | 65.99 | −1.09% | 764,316.77 |
| 22 sep 2026 | 66.50 | 66.85 | 66.30 | 66.72 | +0.62% | 1.2 M |
| 21 sep 2026 | 65.19 | 66.41 | 65.16 | 66.31 | +3.40% | 1.42 M |
| 18 sep 2026 | 64.44 | 64.54 | 63.62 | 64.13 | −0.37% | 1.12 M |
| 17 sep 2026 | 63.94 | 64.47 | 63.94 | 64.37 | +2.16% | 947,376.819 |
| 16 sep 2026 | 63.25 | 63.71 | 62.48 | 63.01 | +0.08% | 966,843.532 |
| 15 sep 2026 | 63.26 | 63.54 | 62.89 | 62.96 | −0.80% | 1.18 M |
| 14 sep 2026 | 62.75 | 63.92 | 62.70 | 63.47 | −0.80% | 1.06 M |
| 11 sep 2026 | 63.93 | 64.15 | 63.71 | 63.98 | +1.43% | 679,251.043 |
| 10 sep 2026 | 63.19 | 63.62 | 62.98 | 63.08 | −1.61% | 868,672.694 |
| 9 sep 2026 | 64.22 | 64.57 | 63.98 | 64.11 | −0.33% | 750,794.865 |
| 8 sep 2026 | 64.51 | 64.71 | 63.98 | 64.32 | 0.00% | 851,848.688 |
| 4 sep 2026 | 64.41 | 64.47 | 64.09 | 64.32 | +0.03% | 1.24 M |
| 3 sep 2026 | 63.44 | 64.46 | 63.42 | 64.30 | +1.93% | 980,150.613 |
| 2 sep 2026 | 63.01 | 63.15 | 62.78 | 63.08 | +0.03% | 617,270.56 |
| 1 sep 2026 | 63.12 | 63.67 | 62.79 | 63.06 | −1.93% | 750,922.22 |
| 31 ago 2026 | 64.15 | 64.43 | 64.03 | 64.30 | +0.12% | 731,094.367 |
| 28 ago 2026 | 64.38 | 65.04 | 64.10 | 64.22 | −0.50% | 760,629.772 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.