ARCX
Datos históricos de Global X - Lithium & Battery Tech ETF
Global X - Lithium & Battery Tech ETF · LIT
$69.73
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:13 UTC
- Variación en el periodo
- +29.32%
- Máximo
- US$91.98
- 11 de mayo de 2026
- Mínimo
- US$53.88
- 10 de octubre de 2025
- Volumen medio diario
- 0.36 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 | 69.64 | 70.20 | 69.48 | 69.73 | +1.03% | 208,354.817 |
| 8 oct 2026 | 69.07 | 69.47 | 68.72 | 69.02 | −0.70% | 89,524.693 |
| 7 oct 2026 | 69.79 | 69.99 | 69.28 | 69.51 | −2.20% | 67,248.784 |
| 6 oct 2026 | 71.00 | 71.40 | 70.70 | 71.07 | +1.34% | 134,915.211 |
| 5 oct 2026 | 69.42 | 70.34 | 69.25 | 70.13 | +1.23% | 109,133.753 |
| 2 oct 2026 | 68.75 | 69.65 | 68.75 | 69.28 | +1.55% | 129,492.308 |
| 1 oct 2026 | 67.76 | 68.30 | 67.43 | 68.22 | −0.29% | 223,771.064 |
| 30 sep 2026 | 68.78 | 69.34 | 68.29 | 68.42 | −0.18% | 146,776.577 |
| 29 sep 2026 | 68.44 | 68.67 | 67.82 | 68.54 | +0.38% | 144,994.154 |
| 28 sep 2026 | 68.10 | 68.65 | 67.81 | 68.28 | −1.07% | 163,745.998 |
| 25 sep 2026 | 68.80 | 69.32 | 68.45 | 69.02 | +0.29% | 91,035.279 |
| 24 sep 2026 | 69.13 | 69.29 | 68.48 | 68.82 | −1.09% | 108,873.47 |
| 23 sep 2026 | 70.06 | 70.39 | 69.33 | 69.58 | −2.45% | 123,452.579 |
| 22 sep 2026 | 70.65 | 71.51 | 70.56 | 71.33 | +0.71% | 94,328.863 |
| 21 sep 2026 | 70.59 | 70.96 | 70.33 | 70.83 | +0.47% | 102,931.035 |
| 18 sep 2026 | 70.50 | 70.64 | 69.90 | 70.50 | −0.56% | 120,499.562 |
| 17 sep 2026 | 70.37 | 71.08 | 70.37 | 70.90 | +1.50% | 113,213.575 |
| 16 sep 2026 | 70.45 | 70.72 | 69.09 | 69.85 | −0.24% | 86,712.09 |
| 15 sep 2026 | 70.00 | 70.28 | 69.62 | 70.02 | +0.07% | 204,749.968 |
| 14 sep 2026 | 69.92 | 70.52 | 69.60 | 69.97 | −2.13% | 197,101.341 |
| 11 sep 2026 | 71.74 | 72.03 | 71.37 | 71.49 | −0.45% | 133,330.686 |
| 10 sep 2026 | 72.19 | 72.31 | 71.59 | 71.81 | −2.66% | 225,770.835 |
| 9 sep 2026 | 74.33 | 74.55 | 73.63 | 73.77 | −0.03% | 83,834.904 |
| 8 sep 2026 | 73.81 | 74.17 | 73.51 | 73.79 | −0.53% | 141,752.029 |
| 4 sep 2026 | 73.58 | 74.33 | 73.22 | 74.18 | −0.38% | 88,483.617 |
| 3 sep 2026 | 74.64 | 74.90 | 74.00 | 74.46 | +0.27% | 897,499.387 |
| 2 sep 2026 | 73.99 | 74.39 | 73.55 | 74.26 | −0.60% | 702,972.202 |
| 1 sep 2026 | 75.28 | 75.61 | 74.59 | 74.71 | −2.17% | 172,375.995 |
| 31 ago 2026 | 76.74 | 76.74 | 76.03 | 76.37 | +0.39% | 192,011.24 |
| 28 ago 2026 | 77.50 | 77.60 | 76.02 | 76.07 | −1.37% | 106,850.937 |
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.