Stockscreener 앱 받기
23.70
0.79%
0.1865
시간 외 거래:
23.67
-0.0315
-0.13%
Global X Msci Colombia Etf 주식 (GXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $23.93 | $23.48 | $0.455 | 42,316.0 | +0.79% |
| 2024-11-20 | $23.66 | $23.17 | $0.49 | 8,413.0 | +0.66% |
| 2024-11-19 | $23.48 | $23.21 | $0.27 | 47,773.0 | +0.09% |
| 2024-11-18 | $23.40 | $22.93 | $0.47 | 18,942.0 | +2.01% |
| 2024-11-15 | $22.93 | $22.66 | $0.275 | 11,011.0 | +1.02% |
| 2024-11-14 | $22.81 | $22.46 | $0.35 | 28,385.0 | +1.11% |
| 2024-11-13 | $22.82 | $22.30 | $0.52 | 40,759.0 | -1.84% |
| 2024-11-12 | $23.05 | $22.63 | $0.42 | 12,087.0 | -1.32% |
| 2024-11-11 | $23.33 | $23.03 | $0.3012 | 20,517.0 | -0.04% |
| 2024-11-08 | $23.32 | $22.96 | $0.36 | 32,518.0 | -1.28% |
| 2024-11-07 | $23.48 | $23.25 | $0.23 | 17,867.0 | +1.54% |
| 2024-11-06 | $23.15 | $22.85 | $0.3024 | 20,707.0 | +0.29% |
| 2024-11-05 | $23.28 | $22.92 | $0.3575 | 30,077.0 | +0.28% |
| 2024-11-04 | $23.00 | $22.90 | $0.10 | 20,256.0 | +0.75% |
| 2024-11-01 | $23.18 | $22.69 | $0.4993 | 56,840.0 | -0.57% |
| 2024-10-31 | $23.25 | $22.84 | $0.4093 | 12,405.0 | +0.01% |
| 2024-10-30 | $23.02 | $22.87 | $0.155 | 5,674.0 | -0.47% |
| 2024-10-29 | $23.28 | $22.90 | $0.38 | 51,237.0 | -0.95% |
| 2024-10-28 | $23.31 | $23.15 | $0.16 | 8,512.0 | -0.75% |
| 2024-10-25 | $23.41 | $23.24 | $0.17 | 1,550.0 | +0.86% |
| 2024-10-24 | $23.23 | $23.11 | $0.124 | 4,298.0 | +0.00% |
| 2024-10-23 | $23.80 | $23.10 | $0.7036 | 14,233.0 | -2.85% |
Global X Msci Colombia Etf 주식 (GXG) 연도별 가격 이력
이 심층 분석에서는 Global X Msci Colombia Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Msci Colombia Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Msci Colombia Etf 주식 (GXG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $23.93 | $22.30 | $1.63 | 450,784.0 | +3.46% |
| 2024-10 | $24.09 | $22.84 | $1.25 | 273,126.0 | -2.47% |
| 2024-09 | $23.99 | $22.30 | $1.69 | 346,439.0 | -1.05% |
| 2024-08 | $25.10 | $22.46 | $2.64 | 429,074.0 | -3.96% |
| 2024-07 | $25.94 | $24.19 | $1.75 | 405,050.0 | +0.41% |
| 2024-06 | $27.16 | $24.36 | $2.80 | 347,096.0 | -7.78% |
| 2024-05 | $28.08 | $25.37 | $2.71 | 378,863.0 | +4.32% |
| 2024-04 | $27.34 | $24.50 | $2.84 | 593,929.0 | +1.43% |
| 2024-03 | $25.23 | $22.94 | $2.29 | 395,343.0 | +7.73% |
| 2024-02 | $23.75 | $22.37 | $1.38 | 810,040.0 | -0.94% |
| 2024-01 | $24.65 | $22.63 | $2.02 | 865,122.0 | +2.35% |
Global X Msci Colombia Etf 주식 (GXG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.35 | $21.61 | $2.74 | 682,279.0 | +6.41% |
| 2023-11 | $22.10 | $19.82 | $2.28 | 584,918.0 | +8.37% |
| 2023-10 | $21.58 | $19.22 | $2.36 | 234,408.0 | -4.97% |
| 2023-09 | $21.47 | $19.40 | $2.07 | 293,811.0 | +3.32% |
| 2023-08 | $23.00 | $20.05 | $2.95 | 371,695.0 | -11.47% |
| 2023-07 | $23.11 | $20.27 | $2.84 | 353,079.0 | +10.04% |
| 2023-06 | $22.59 | $19.24 | $3.35 | 381,250.0 | +8.88% |
| 2023-05 | $20.28 | $19.05 | $1.23 | 413,118.0 | -2.06% |
| 2023-04 | $21.57 | $19.23 | $2.34 | 278,681.0 | +1.74% |
| 2023-03 | $20.11 | $17.52 | $2.59 | 401,776.0 | +2.63% |
| 2023-02 | $21.36 | $18.63 | $2.73 | 432,574.0 | -10.92% |
| 2023-01 | $22.61 | $19.49 | $3.12 | 476,018.0 | +6.43% |
Global X Msci Colombia Etf 주식 (GXG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.73 | $19.78 | $1.95 | 638,062.0 | -4.66% |
| 2022-11 | $21.13 | $18.92 | $2.21 | 343,702.0 | +7.82% |
| 2022-10 | $21.23 | $18.65 | $2.58 | 300,510.0 | -1.47% |
| 2022-09 | $23.05 | $19.19 | $3.86 | 429,400.0 | -12.54% |
| 2022-08 | $25.25 | $22.40 | $2.85 | 175,730.0 | -5.88% |
| 2022-07 | $24.90 | $21.69 | $3.21 | 154,694.0 | -4.42% |
| 2022-06 | $34.58 | $24.34 | $10.24 | 476,174.0 | -27.26% |
| 2022-05 | $34.74 | $28.53 | $6.21 | 365,410.0 | +5.98% |
| 2022-04 | $35.40 | $32.18 | $3.22 | 198,839.0 | -5.73% |
| 2022-03 | $34.84 | $31.38 | $3.46 | 318,772.0 | +8.77% |
| 2022-02 | $32.13 | $29.74 | $2.39 | 299,859.0 | +1.09% |
| 2022-01 | $31.73 | $27.52 | $4.21 | 444,237.0 | +11.21% |
1.22%
자본화:
|
볼륨(24시간):