XNAS
Datos históricos de Global X - DAX Germany ETF
Global X - DAX Germany ETF · DAX
$43.62
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 18:05:54 UTC
- Variación en el periodo
- −2.39%
- Máximo
- US$47.92
- 28 de agosto de 2026
- Mínimo
- US$40.35
- 27 de marzo de 2026
- Volumen medio diario
- 0.05 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 | 43.54 | 43.62 | 43.43 | 43.60 | +0.67% | 19,103.133 |
| 8 oct 2026 | 43.14 | 43.35 | 42.91 | 43.31 | −0.46% | 29,263.005 |
| 7 oct 2026 | 43.45 | 43.63 | 43.28 | 43.51 | −1.47% | 49,245.284 |
| 6 oct 2026 | 44.14 | 44.38 | 44.12 | 44.16 | +0.52% | 16,645.846 |
| 5 oct 2026 | 43.92 | 43.98 | 43.60 | 43.93 | −0.21% | 13,515.185 |
| 2 oct 2026 | 43.91 | 44.13 | 43.88 | 44.02 | +1.36% | 17,332.635 |
| 1 oct 2026 | 43.87 | 44.00 | 43.26 | 43.43 | −1.29% | 33,475.489 |
| 30 sep 2026 | 44.59 | 44.61 | 43.98 | 44.00 | −1.36% | 13,333.917 |
| 29 sep 2026 | 44.80 | 45.01 | 44.36 | 44.61 | −0.62% | 22,162.668 |
| 28 sep 2026 | 44.76 | 45.12 | 44.66 | 44.88 | −0.35% | 22,464.465 |
| 25 sep 2026 | 44.80 | 45.13 | 44.69 | 45.04 | +0.74% | 15,207.472 |
| 24 sep 2026 | 44.67 | 44.85 | 44.40 | 44.71 | +0.03% | 19,904.285 |
| 23 sep 2026 | 44.98 | 44.98 | 44.53 | 44.69 | −1.83% | 19,042.983 |
| 22 sep 2026 | 45.64 | 45.73 | 45.28 | 45.53 | +0.10% | 17,728.351 |
| 21 sep 2026 | 45.54 | 45.57 | 45.29 | 45.48 | +1.04% | 18,080.191 |
| 18 sep 2026 | 45.07 | 45.07 | 44.86 | 45.01 | −1.19% | 10,072.233 |
| 17 sep 2026 | 45.76 | 45.87 | 45.47 | 45.55 | +0.54% | 84,135.566 |
| 16 sep 2026 | 45.48 | 45.76 | 45.12 | 45.31 | −0.29% | 20,727.532 |
| 15 sep 2026 | 45.47 | 45.52 | 45.31 | 45.44 | −0.44% | 7,696.714 |
| 14 sep 2026 | 45.49 | 45.80 | 45.23 | 45.64 | −0.50% | 15,162.319 |
| 11 sep 2026 | 45.91 | 46.09 | 45.81 | 45.87 | +0.91% | 8,902.922 |
| 10 sep 2026 | 45.63 | 45.80 | 45.38 | 45.46 | −1.08% | 36,740.937 |
| 9 sep 2026 | 46.21 | 46.21 | 45.93 | 45.96 | −1.30% | 16,876.422 |
| 8 sep 2026 | 46.85 | 47.01 | 46.56 | 46.56 | −0.66% | 14,011.056 |
| 4 sep 2026 | 46.95 | 47.12 | 46.74 | 46.87 | −0.09% | 38,992.326 |
| 3 sep 2026 | 47.01 | 47.01 | 46.66 | 46.91 | +1.07% | 13,264.451 |
| 2 sep 2026 | 46.50 | 46.54 | 46.33 | 46.41 | +0.04% | 23,901.692 |
| 1 sep 2026 | 46.78 | 46.78 | 46.37 | 46.40 | −1.63% | 26,776.77 |
| 31 ago 2026 | 47.43 | 47.52 | 47.08 | 47.16 | −1.17% | 28,215.237 |
| 28 ago 2026 | 47.90 | 47.92 | 47.58 | 47.72 | +0.24% | 10,812.287 |
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.