Scarica l'app Stockscreener
30.39
0.31%
-0.095
Storico Dei Prezzi Delle Azioni Di Global X Funds Global X Fintech Etf (FINX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-01-09 | $30.74 | $30.17 | $0.5664 | 30,192.0 | -0.31% |
| 2026-01-08 | $30.78 | $30.14 | $0.635 | 77,607.0 | +0.10% |
| 2026-01-07 | $30.57 | $30.24 | $0.33 | 40,881.0 | -0.46% |
| 2026-01-06 | $30.64 | $30.20 | $0.44 | 116,818.0 | +0.36% |
| 2026-01-05 | $30.70 | $29.55 | $1.14 | 233,497.0 | +3.39% |
| 2026-01-02 | $29.66 | $29.10 | $0.56 | 34,142.0 | +0.17% |
| 2025-12-31 | $29.75 | $29.43 | $0.32 | 56,496.0 | -1.06% |
| 2025-12-30 | $30.02 | $29.72 | $0.30 | 93,489.0 | -1.29% |
| 2025-12-29 | $30.39 | $30.01 | $0.38 | 80,691.0 | -0.50% |
| 2025-12-26 | $30.49 | $30.16 | $0.3305 | 17,786.0 | -0.54% |
| 2025-12-24 | $30.50 | $30.27 | $0.23 | 15,523.0 | +0.25% |
| 2025-12-23 | $30.60 | $30.25 | $0.353 | 32,212.0 | -0.79% |
| 2025-12-22 | $30.84 | $30.43 | $0.4189 | 68,774.0 | +0.97% |
| 2025-12-19 | $30.38 | $30.09 | $0.29 | 32,652.0 | +1.10% |
| 2025-12-18 | $30.33 | $29.88 | $0.45 | 61,721.0 | +1.49% |
| 2025-12-17 | $30.60 | $29.46 | $1.14 | 75,519.0 | -1.43% |
| 2025-12-16 | $30.06 | $29.58 | $0.48 | 95,597.0 | +1.18% |
| 2025-12-15 | $30.59 | $29.55 | $1.04 | 49,501.0 | -2.77% |
| 2025-12-12 | $30.99 | $30.25 | $0.74 | 58,527.0 | -0.90% |
| 2025-12-11 | $30.80 | $30.32 | $0.49 | 60,108.0 | +0.39% |
| 2025-12-10 | $30.80 | $30.11 | $0.69 | 43,084.0 | +1.04% |
Global X Funds Global X Fintech Etf Stock (FINX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Global X Funds Global X Fintech Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FINX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Global X Funds Global X Fintech Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X Funds Global X Fintech Etf Storia dei prezzi delle azioni (FINX) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-01 | $30.78 | $29.10 | $1.68 | 533,137.0 | +3.24% |
Global X Funds Global X Fintech Etf Storia dei prezzi delle azioni (FINX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $30.99 | $29.46 | $1.53 | 1,167,031.0 | -3.03% |
| 2025-11 | $33.36 | $28.00 | $5.36 | 1,480,785.0 | -7.71% |
| 2025-10 | $35.58 | $32.66 | $2.92 | 1,182,068.0 | -0.84% |
| 2025-09 | $35.28 | $32.95 | $2.33 | 857,952.0 | -1.38% |
| 2025-08 | $34.31 | $32.31 | $2.00 | 809,032.0 | -0.93% |
| 2025-07 | $35.55 | $33.49 | $2.06 | 1,157,934.0 | +0.26% |
| 2025-06 | $34.23 | $30.30 | $3.93 | 732,613.0 | +11.76% |
| 2025-05 | $31.03 | $28.12 | $2.91 | 669,345.0 | +8.62% |
| 2025-04 | $28.58 | $23.49 | $5.09 | 1,388,359.0 | +2.29% |
| 2025-03 | $31.17 | $26.87 | $4.30 | 1,694,992.0 | -10.17% |
| 2025-02 | $33.58 | $30.05 | $3.53 | 1,306,890.0 | -7.45% |
| 2025-01 | $33.75 | $30.00 | $3.75 | 1,535,964.0 | +6.18% |
Global X Funds Global X Fintech Etf Storia dei prezzi delle azioni (FINX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $34.43 | $31.17 | $3.25 | 1,734,968.0 | -7.56% |
| 2024-11 | $34.20 | $28.82 | $5.38 | 2,035,539.0 | +17.48% |
| 2024-10 | $29.75 | $27.26 | $2.49 | 1,078,777.0 | +3.28% |
| 2024-09 | $28.37 | $25.93 | $2.44 | 1,672,718.0 | +2.04% |
| 2024-08 | $27.65 | $23.44 | $4.21 | 1,124,983.0 | +4.13% |
| 2024-07 | $27.28 | $24.91 | $2.37 | 1,350,339.0 | +4.81% |
| 2024-06 | $26.17 | $24.67 | $1.50 | 863,752.0 | -0.24% |
| 2024-05 | $26.35 | $24.60 | $1.75 | 1,166,189.0 | +0.80% |
| 2024-04 | $27.95 | $24.94 | $3.01 | 1,024,297.0 | -10.19% |
| 2024-03 | $27.97 | $25.98 | $1.99 | 2,296,391.0 | +5.13% |
| 2024-02 | $26.80 | $23.88 | $2.92 | 2,351,864.0 | +9.91% |
| 2024-01 | $25.51 | $23.45 | $2.06 | 2,594,137.0 | -5.71% |
0.69%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):