ARCX
Datos históricos de Global X - MSCI Colombia ETF
Global X - MSCI Colombia ETF · COLO
$48.22
▼ -0.73 (-1.49%)
Última operación · 22/10/2026, 19:26:05 UTC
- Variación en el periodo
- +42.69%
- Máximo
- US$52.18
- 11 de septiembre de 2026
- Mínimo
- US$33.50
- 23 de octubre de 2025
- Volumen medio diario
- 0.15 M
Del 23 de octubre de 2025 al 22 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 22 oct 2026 | 48.75 | 48.83 | 47.57 | 48.23 | −1.29% | 74,290.38 |
| 21 oct 2026 | 48.38 | 48.91 | 48.32 | 48.86 | +0.95% | 74,633.031 |
| 20 oct 2026 | 48.64 | 49.03 | 48.30 | 48.40 | −0.27% | 43,888.341 |
| 19 oct 2026 | 49.63 | 49.63 | 48.48 | 48.53 | −1.90% | 77,140.072 |
| 16 oct 2026 | 49.53 | 49.94 | 49.35 | 49.47 | −0.14% | 42,993.957 |
| 15 oct 2026 | 48.99 | 49.78 | 48.90 | 49.54 | +0.51% | 56,218.363 |
| 14 oct 2026 | 49.01 | 49.29 | 48.52 | 49.29 | −0.08% | 170,823.36 |
| 13 oct 2026 | 48.37 | 49.33 | 48.37 | 49.33 | +1.98% | 103,069.177 |
| 12 oct 2026 | 48.53 | 48.90 | 48.10 | 48.37 | −0.47% | 115,910.14 |
| 9 oct 2026 | 48.67 | 49.00 | 48.50 | 48.60 | +0.27% | 33,693.351 |
| 8 oct 2026 | 48.11 | 48.51 | 48.09 | 48.47 | +0.85% | 36,265.213 |
| 7 oct 2026 | 48.33 | 49.09 | 47.97 | 48.06 | −1.70% | 85,396.704 |
| 6 oct 2026 | 49.32 | 49.61 | 48.89 | 48.89 | −0.49% | 116,315.161 |
| 5 oct 2026 | 47.57 | 49.27 | 47.57 | 49.13 | +4.40% | 146,613.796 |
| 2 oct 2026 | 46.85 | 47.33 | 46.76 | 47.06 | +1.51% | 73,521.416 |
| 1 oct 2026 | 47.22 | 47.31 | 45.90 | 46.36 | −1.70% | 318,764.461 |
| 30 sep 2026 | 47.01 | 47.36 | 46.87 | 47.16 | +0.62% | 65,835.221 |
| 29 sep 2026 | 46.90 | 47.18 | 46.73 | 46.87 | +0.19% | 187,529.805 |
| 28 sep 2026 | 47.95 | 48.05 | 46.61 | 46.78 | −2.48% | 226,201.282 |
| 25 sep 2026 | 47.95 | 48.53 | 47.56 | 47.97 | +0.54% | 230,729.217 |
| 24 sep 2026 | 48.53 | 48.55 | 47.35 | 47.71 | −2.01% | 542,739.346 |
| 23 sep 2026 | 49.57 | 49.57 | 48.40 | 48.69 | −2.37% | 185,522.991 |
| 22 sep 2026 | 49.48 | 49.94 | 49.15 | 49.87 | +0.79% | 107,501.71 |
| 21 sep 2026 | 49.61 | 49.78 | 49.17 | 49.48 | +0.47% | 112,974.61 |
| 18 sep 2026 | 49.31 | 49.44 | 48.85 | 49.25 | −0.63% | 196,380.74 |
| 17 sep 2026 | 49.83 | 50.04 | 49.29 | 49.56 | −0.38% | 86,655.576 |
| 16 sep 2026 | 50.68 | 50.70 | 49.32 | 49.75 | −1.97% | 202,956.779 |
| 15 sep 2026 | 51.37 | 51.59 | 50.65 | 50.75 | −1.59% | 84,005.423 |
| 14 sep 2026 | 51.06 | 51.71 | 50.51 | 51.57 | +0.37% | 275,306.903 |
| 11 sep 2026 | 52.10 | 52.18 | 51.31 | 51.38 | −0.52% | 65,828.283 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.