Scarica l'app Stockscreener
32.21
1.83%
0.58
Dopo l'orario di chiusura:
32.21
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $32.25 | $31.92 | $0.33 | 22,831.0 | +1.83% |
| 2025-06-05 | $32.24 | $31.52 | $0.7224 | 36,716.0 | -0.06% |
| 2025-06-04 | $31.69 | $31.35 | $0.34 | 59,743.0 | +1.44% |
| 2025-06-03 | $31.20 | $30.65 | $0.5488 | 42,733.0 | +1.10% |
| 2025-06-02 | $30.91 | $30.30 | $0.605 | 20,764.0 | +0.78% |
| 2025-05-30 | $30.77 | $30.30 | $0.4749 | 9,614.0 | -0.10% |
| 2025-05-29 | $30.89 | $30.47 | $0.4199 | 19,246.0 | +0.20% |
| 2025-05-28 | $30.89 | $30.54 | $0.3474 | 38,445.0 | -1.29% |
| 2025-05-27 | $31.03 | $30.63 | $0.3979 | 54,472.0 | +2.72% |
| 2025-05-23 | $30.39 | $29.78 | $0.61 | 15,394.0 | -0.40% |
| 2025-05-22 | $30.44 | $29.91 | $0.53 | 16,273.0 | +1.20% |
| 2025-05-21 | $30.65 | $29.91 | $0.7354 | 27,883.0 | -2.19% |
| 2025-05-20 | $30.74 | $30.50 | $0.2393 | 17,872.0 | -0.81% |
| 2025-05-19 | $30.89 | $30.26 | $0.63 | 17,162.0 | +0.36% |
| 2025-05-16 | $30.75 | $30.30 | $0.45 | 28,231.0 | +1.72% |
| 2025-05-15 | $30.78 | $30.10 | $0.68 | 23,387.0 | -1.82% |
| 2025-05-14 | $30.95 | $30.65 | $0.30 | 56,214.0 | -0.19% |
| 2025-05-13 | $30.98 | $30.33 | $0.65 | 50,755.0 | +2.56% |
| 2025-05-12 | $30.20 | $29.76 | $0.4435 | 40,362.0 | +3.12% |
| 2025-05-09 | $29.57 | $29.12 | $0.45 | 19,890.0 | +0.00% |
| 2025-05-08 | $29.39 | $28.79 | $0.605 | 67,544.0 | +2.60% |
| 2025-05-07 | $28.53 | $28.19 | $0.3372 | 16,678.0 | +0.25% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $32.25 | $30.30 | $1.95 | 205,618.0 | +5.19% |
| 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% |
Global X Funds Global X Fintech Etf Storia dei prezzi delle azioni (FINX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $26.19 | $22.10 | $4.09 | 2,590,589.0 | +14.56% |
| 2023-11 | $22.68 | $18.62 | $4.06 | 1,123,593.0 | +19.29% |
| 2023-10 | $20.57 | $18.17 | $2.40 | 1,234,349.0 | -7.10% |
| 2023-09 | $21.94 | $19.56 | $2.38 | 965,135.0 | -7.23% |
| 2023-08 | $24.62 | $20.59 | $4.03 | 1,935,923.0 | -12.18% |
| 2023-07 | $24.78 | $21.57 | $3.21 | 1,814,029.0 | +12.01% |
| 2023-06 | $22.15 | $20.58 | $1.57 | 1,564,624.0 | +6.36% |
| 2023-05 | $21.35 | $19.78 | $1.57 | 2,360,234.0 | -0.50% |
| 2023-04 | $21.21 | $19.94 | $1.27 | 1,372,636.0 | +0.17% |
| 2023-03 | $21.75 | $18.92 | $2.83 | 2,604,934.0 | -0.57% |
| 2023-02 | $24.19 | $20.72 | $3.47 | 2,023,091.0 | -5.72% |
| 2023-01 | $22.46 | $19.03 | $3.43 | 2,789,788.0 | +15.38% |
0.99%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):