ARCX
Datos históricos de Global X - FTSE Southeast Asia ETF
Global X - FTSE Southeast Asia ETF · ASEA
$20.25
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:15 UTC
- Variación en el periodo
- +20.11%
- Máximo
- US$22.06
- 4 de septiembre de 2026
- Mínimo
- US$16.83
- 14 de octubre de 2025
- Volumen medio diario
- 0.04 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 | 20.17 | 20.33 | 20.17 | 20.25 | +0.30% | 166,453.306 |
| 8 oct 2026 | 20.25 | 20.31 | 20.11 | 20.19 | −2.84% | 42,863.688 |
| 7 oct 2026 | 20.80 | 20.83 | 20.68 | 20.78 | −1.50% | 7,658.006 |
| 6 oct 2026 | 21.19 | 21.21 | 21.09 | 21.10 | 0.00% | 31,374.076 |
| 5 oct 2026 | 20.99 | 21.15 | 20.99 | 21.10 | +0.69% | 4,964.39 |
| 2 oct 2026 | 21.00 | 21.02 | 20.88 | 20.95 | +0.24% | 30,325.044 |
| 1 oct 2026 | 20.91 | 20.92 | 20.87 | 20.90 | −0.29% | 14,897.506 |
| 30 sep 2026 | 21.11 | 21.11 | 20.96 | 20.96 | −1.13% | 9,502.753 |
| 29 sep 2026 | 21.24 | 21.25 | 21.13 | 21.20 | −0.70% | 16,212.578 |
| 28 sep 2026 | 21.38 | 21.42 | 21.31 | 21.35 | −0.09% | 12,923.451 |
| 25 sep 2026 | 21.34 | 21.39 | 21.30 | 21.37 | +0.85% | 10,782.347 |
| 24 sep 2026 | 21.24 | 21.26 | 21.16 | 21.19 | −0.33% | 11,717.164 |
| 23 sep 2026 | 21.25 | 21.33 | 21.24 | 21.26 | −1.12% | 19,508.407 |
| 22 sep 2026 | 21.43 | 21.55 | 21.35 | 21.50 | +1.37% | 61,852.06 |
| 21 sep 2026 | 21.23 | 21.25 | 21.18 | 21.21 | +0.81% | 18,215.709 |
| 18 sep 2026 | 21.05 | 21.08 | 20.98 | 21.04 | −0.89% | 51,101.192 |
| 17 sep 2026 | 21.24 | 21.36 | 21.14 | 21.23 | +1.00% | 12,116.785 |
| 16 sep 2026 | 21.33 | 21.33 | 20.94 | 21.02 | −1.22% | 12,802.226 |
| 15 sep 2026 | 21.34 | 21.37 | 21.26 | 21.28 | −1.53% | 32,127.219 |
| 14 sep 2026 | 21.59 | 21.72 | 21.46 | 21.61 | −0.12% | 36,444.154 |
| 11 sep 2026 | 21.72 | 21.72 | 21.60 | 21.64 | +0.21% | 18,620.224 |
| 10 sep 2026 | 21.63 | 21.63 | 21.53 | 21.59 | −0.96% | 21,257.461 |
| 9 sep 2026 | 21.83 | 21.93 | 21.71 | 21.80 | −0.91% | 21,670.29 |
| 8 sep 2026 | 22.00 | 22.03 | 21.92 | 22.00 | +0.27% | 14,611.002 |
| 4 sep 2026 | 21.98 | 22.06 | 21.94 | 21.94 | +0.50% | 13,789.226 |
| 3 sep 2026 | 21.87 | 21.99 | 21.83 | 21.83 | +0.55% | 69,110.346 |
| 2 sep 2026 | 21.66 | 21.78 | 21.65 | 21.71 | +0.90% | 8,805.263 |
| 1 sep 2026 | 21.59 | 21.60 | 21.49 | 21.52 | −0.53% | 31,987.265 |
| 31 ago 2026 | 21.51 | 21.63 | 21.51 | 21.63 | +1.04% | 16,841.016 |
| 28 ago 2026 | 21.53 | 21.59 | 21.33 | 21.41 | −0.66% | 14,903.827 |
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.