Global X Disruptive Materials (DMAT)

DMAT
🏛️ Estados Unidos →
23.32
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 14.19 14.19 14.13 14.13 0.0M
2024-12-30 14.36 14.41 14.28 14.31 0.0M
2024-12-27 14.49 14.54 14.49 14.54 0.0M
2024-12-26 14.59 14.64 14.59 14.64 0.0M
2024-12-24 14.46 14.59 14.46 14.59 0.0M
2024-12-23 14.40 14.42 14.34 14.42 0.0M
2024-12-20 14.46 14.53 14.45 14.45 0.0M
2024-12-19 14.43 14.43 14.32 14.34 0.0M
2024-12-18 14.85 14.85 14.29 14.29 0.0M
2024-12-17 14.88 15.01 14.88 15.01 0.0M
2024-12-16 15.07 15.10 15.01 15.01 0.0M
2024-12-13 15.29 15.29 15.25 15.25 0.0M
2024-12-12 15.55 15.56 15.52 15.52 0.0M
2024-12-11 15.71 15.73 15.71 15.73 0.0M
2024-12-10 15.84 15.84 15.73 15.73 0.0M
2024-12-09 16.27 16.55 16.27 16.29 0.0M
2024-12-06 15.62 15.62 15.62 15.62 0.0M
2024-12-05 15.73 15.73 15.67 15.67 0.0M
2024-12-04 15.83 15.83 15.75 15.75 0.0M
2024-12-03 15.98 16.02 15.84 16.02 0.0M
2024-12-02 15.79 15.88 15.79 15.88 0.0M
2024-11-29 15.73 15.81 15.73 15.81 0.0M
2024-11-27 15.70 15.70 15.70 15.70 0.0M
2024-11-26 15.42 15.42 15.42 15.42 0.0M
2024-11-25 15.77 15.77 15.73 15.73 0.0M
2024-11-22 15.73 15.76 15.73 15.76 0.0M
2024-11-21 15.87 15.98 15.87 15.98 0.0M
2024-11-20 15.95 15.95 15.95 15.95 0.0M
2024-11-19 15.97 16.07 15.97 16.04 0.0M
2024-11-18 15.72 15.84 15.72 15.84 0.0M
2024-11-15 15.82 15.82 15.63 15.64 0.0M
2024-11-14 15.97 15.97 15.80 15.80 0.0M
2024-11-13 16.30 16.30 16.20 16.20 0.0M
2024-11-12 16.25 16.29 16.25 16.29 0.0M
2024-11-11 16.75 16.75 16.68 16.73 0.0M
2024-11-08 16.77 16.77 16.47 16.52 0.0M
2024-11-07 17.42 17.50 17.36 17.50 0.0M
2024-11-06 16.61 16.75 16.47 16.73 0.0M
2024-11-05 17.14 17.14 17.14 17.14 0.0M
2024-11-04 16.59 16.68 16.53 16.53 0.0M
2024-11-01 16.47 16.60 16.45 16.45 0.0M
2024-10-31 15.99 16.14 15.93 16.14 0.0M
2024-10-30 16.38 16.38 16.26 16.30 0.0M
2024-10-29 16.70 16.70 16.56 16.57 0.0M
2024-10-28 16.61 16.76 16.61 16.69 0.0M
2024-10-25 16.39 16.47 16.39 16.47 0.0M
2024-10-24 16.10 16.14 15.76 16.14 0.0M
2024-10-23 16.09 16.09 15.99 15.99 0.0M
2024-10-22 16.22 16.32 16.17 16.32 0.0M
2024-10-21 16.21 16.22 16.03 16.13 0.0M
2024-10-18 15.97 16.10 15.97 16.10 0.0M
2024-10-17 15.58 15.58 15.51 15.55 0.0M
2024-10-16 15.75 15.90 15.72 15.80 0.0M
2024-10-15 15.90 15.90 15.60 15.60 0.0M
2024-10-14 16.23 16.23 16.18 16.18 0.0M
2024-10-11 16.19 16.40 16.19 16.25 0.0M
2024-10-10 16.21 16.31 16.19 16.31 0.0M
2024-10-09 16.14 16.14 16.14 16.14 0.0M
2024-10-08 16.47 16.50 16.29 16.43 0.0M
2024-10-07 17.13 17.45 17.02 17.45 0.0M
2024-10-04 16.69 16.86 16.69 16.86 0.0M
2024-10-03 16.31 16.32 16.24 16.29 0.0M
2024-10-02 16.68 16.75 16.56 16.69 0.0M
2024-10-01 16.08 16.26 16.01 16.26 0.0M
2024-09-30 16.07 16.07 15.73 15.93 0.0M
2024-09-27 15.74 15.75 15.59 15.60 0.0M
2024-09-26 15.48 15.57 15.46 15.51 0.0M
2024-09-25 14.66 14.66 14.53 14.53 0.0M
2024-09-24 14.75 14.92 14.75 14.90 0.0M
2024-09-23 13.88 13.94 13.68 13.94 0.0M
2024-09-20 13.72 13.75 13.67 13.70 0.0M
2024-09-19 13.95 13.95 13.86 13.93 0.0M
2024-09-18 13.47 13.53 13.41 13.41 0.0M
2024-09-17 13.41 13.50 13.41 13.49 0.0M
2024-09-16 13.31 13.38 13.31 13.36 0.0M
2024-09-13 13.30 13.30 13.23 13.30 0.0M
2024-09-12 13.02 13.12 13.02 13.12 0.0M
2024-09-11 12.93 13.01 12.93 13.01 0.0M
2024-09-10 12.50 12.51 12.45 12.51 0.0M
2024-09-09 12.63 12.69 12.61 12.69 0.0M
2024-09-06 12.79 12.79 12.28 12.52 0.0M
2024-09-05 13.07 13.07 12.96 13.04 0.0M
2024-09-04 12.99 13.05 12.97 12.97 0.0M
2024-09-03 13.30 13.30 13.04 13.04 0.0M
2024-08-30 13.84 13.84 13.75 13.75 0.0M
2024-08-29 13.91 13.91 13.91 13.91 0.0M
2024-08-28 13.80 13.80 13.71 13.71 0.0M
2024-08-27 14.12 14.12 14.12 14.12 0.0M
2024-08-26 14.17 14.17 14.17 14.17 0.0M
2024-08-23 14.03 14.03 14.03 14.03 0.0M
2024-08-22 13.85 13.85 13.71 13.71 0.0M
2024-08-21 14.17 14.17 14.17 14.17 0.0M
2024-08-20 13.81 13.89 13.81 13.89 0.0M
2024-08-19 13.77 13.96 13.76 13.96 0.0M
2024-08-16 13.67 13.67 13.67 13.67 0.0M
2024-08-15 13.63 13.73 13.63 13.69 0.0M
2024-08-14 13.39 13.39 13.29 13.29 0.0M
2024-08-13 13.48 13.50 13.47 13.47 0.0M
2024-08-12 13.36 13.36 13.36 13.36 0.0M
2024-08-09 13.44 13.44 13.44 13.44 0.0M
2024-08-08 13.37 13.37 13.35 13.35 0.0M
2024-08-07 13.29 13.29 13.13 13.13 0.0M
2024-08-06 13.28 13.35 13.28 13.32 0.0M
2024-08-05 13.79 13.79 13.23 13.30 0.0M
2024-08-02 13.94 13.94 13.67 13.80 0.0M
2024-08-01 14.09 14.09 13.93 14.05 0.0M
2024-07-31 14.47 14.47 14.46 14.46 0.0M
2024-07-30 13.93 13.93 13.93 13.93 0.0M
2024-07-29 14.09 14.09 14.08 14.08 0.0M
2024-07-26 14.33 14.39 14.33 14.38 0.0M
2024-07-25 14.23 14.23 14.12 14.12 0.0M
2024-07-24 14.23 14.23 14.09 14.09 0.0M
2024-07-23 14.07 14.24 14.07 14.14 0.0M
2024-07-22 14.38 14.39 14.37 14.39 0.0M
2024-07-19 14.49 14.49 14.49 14.49 0.0M
2024-07-18 14.85 14.85 14.48 14.48 0.0M
2024-07-17 14.90 14.96 14.90 14.96 0.0M
2024-07-16 15.11 15.22 15.11 15.22 0.0M
2024-07-15 15.37 15.37 14.76 15.16 0.0M
2024-07-12 15.50 15.52 15.46 15.46 0.0M
2024-07-11 15.40 15.46 15.39 15.46 0.0M
2024-07-10 15.08 15.22 15.08 15.22 0.0M
2024-07-09 15.08 15.08 15.06 15.08 0.0M
2024-07-08 15.24 15.24 15.11 15.11 0.0M
2024-07-05 15.47 15.47 15.27 15.39 0.0M
2024-07-03 15.02 15.27 15.01 15.22 0.0M
2024-07-02 14.72 14.73 14.68 14.69 0.0M
2024-07-01 14.93 14.93 14.87 14.87 0.0M
2024-06-28 14.93 14.93 14.74 14.80 0.0M
2024-06-27 14.99 15.17 14.77 14.77 0.0M
2024-06-26 15.10 15.18 15.10 15.13 0.0M
2024-06-25 14.94 14.94 14.80 14.80 0.0M
2024-06-24 14.99 15.13 14.98 15.11 0.0M
2024-06-21 14.82 14.94 14.82 14.85 0.0M
2024-06-20 15.05 15.06 14.95 15.03 0.0M
2024-06-18 14.91 15.04 14.91 14.99 0.0M
2024-06-17 14.82 14.90 14.70 14.81 0.0M
2024-06-14 14.88 14.93 14.83 14.84 0.0M
2024-06-13 15.04 15.04 14.93 14.93 0.0M
2024-06-12 15.65 15.65 15.32 15.42 0.0M
2024-06-11 15.34 15.34 15.24 15.24 0.0M
2024-06-10 15.46 15.62 15.46 15.62 0.0M
2024-06-07 15.69 15.69 15.36 15.40 0.0M
2024-06-06 15.94 15.94 15.92 15.94 0.0M
2024-06-05 15.78 15.82 15.78 15.82 0.0M
2024-06-04 16.00 16.00 15.71 15.79 0.0M
2024-06-03 16.16 16.16 16.16 16.16 0.0M
2024-05-31 16.25 16.39 16.16 16.39 0.0M
2024-05-30 16.42 16.42 16.40 16.40 0.0M
2024-05-29 16.66 16.66 16.27 16.60 0.0M
2024-05-28 16.72 16.86 16.72 16.86 0.0M
2024-05-24 16.64 16.76 16.64 16.76 0.0M
2024-05-23 16.77 16.77 16.51 16.51 0.0M
2024-05-22 17.26 17.26 16.93 16.93 0.0M
2024-05-21 17.68 17.70 17.65 17.65 0.0M
2024-05-20 17.64 17.82 17.64 17.79 0.0M
2024-05-17 17.34 17.67 17.34 17.67 0.0M
2024-05-16 16.96 17.10 16.96 17.10 0.0M
2024-05-15 17.25 17.25 16.87 17.04 0.0M
2024-05-14 17.11 17.18 17.11 17.18 0.0M
2024-05-13 16.90 16.90 16.90 16.90 0.0M
2024-05-10 16.87 16.87 16.87 16.87 0.0M
2024-05-09 16.93 17.00 16.93 17.00 0.0M
2024-05-08 16.54 16.54 16.47 16.47 0.0M
2024-05-07 16.78 16.84 16.78 16.84 0.0M
2024-05-06 16.73 16.76 16.73 16.76 0.0M
2024-05-03 16.60 16.66 16.55 16.66 0.0M
2024-05-02 16.16 16.36 16.16 16.36 0.0M
2024-05-01 16.10 16.14 16.08 16.14 0.0M
2024-04-30 16.26 16.26 16.05 16.05 0.0M
2024-04-29 16.50 16.68 16.50 16.68 0.0M
2024-04-26 16.05 16.05 16.05 16.05 0.0M
2024-04-25 15.71 15.71 15.71 15.71 0.0M
2024-04-24 15.39 15.39 15.39 15.39 0.0M
2024-04-23 15.46 15.49 15.36 15.36 0.0M
2024-04-22 15.63 15.65 15.61 15.65 0.0M
2024-04-19 15.89 15.89 15.89 15.89 0.0M
2024-04-18 15.92 15.92 15.92 15.92 0.0M
2024-04-17 15.90 15.90 15.90 15.90 0.0M
2024-04-16 15.36 15.51 15.34 15.45 0.0M
2024-04-15 16.26 16.26 15.99 15.99 0.0M
2024-04-12 16.44 16.45 15.97 16.02 0.0M
2024-04-11 16.08 16.33 16.00 16.33 0.0M
2024-04-10 16.19 16.24 16.13 16.13 0.0M
2024-04-09 16.67 16.67 16.51 16.67 0.0M
2024-04-08 16.13 16.23 16.13 16.23 0.0M
2024-04-05 15.72 15.93 15.72 15.93 0.0M
2024-04-04 16.11 16.15 15.88 15.88 0.0M
2024-04-03 15.50 15.85 15.50 15.84 0.0M
2024-04-02 15.42 15.54 15.42 15.54 0.0M
2024-04-01 15.28 15.28 15.16 15.26 0.0M
2024-03-28 14.88 15.03 14.87 15.03 0.0M
2024-03-27 14.65 14.67 14.65 14.67 0.0M
2024-03-26 14.72 14.72 14.64 14.64 0.0M
2024-03-25 14.79 14.90 14.72 14.72 0.0M
2024-03-22 14.96 14.96 14.90 14.90 0.0M
2024-03-21 15.22 15.50 15.06 15.06 0.0M
2024-03-20 14.86 15.20 14.83 15.13 0.0M
2024-03-19 14.76 14.81 14.76 14.81 0.0M
2024-03-18 15.06 15.06 14.88 14.88 0.0M
2024-03-15 14.91 15.06 14.88 15.06 0.0M
2024-03-14 14.88 14.89 14.67 14.71 0.0M
2024-03-13 14.73 14.95 14.73 14.90 0.0M
2024-03-12 14.35 14.37 14.35 14.36 0.0M
2024-03-11 14.35 14.57 14.34 14.50 0.0M
2024-03-08 14.36 14.37 14.23 14.23 0.0M
2024-03-07 14.25 14.28 14.22 14.28 0.0M
2024-03-06 13.82 13.99 13.82 13.90 0.0M
2024-03-05 13.74 13.74 13.50 13.52 0.0M
2024-03-04 13.96 14.02 13.92 13.92 0.0M
2024-03-01 13.99 14.11 13.99 14.03 0.0M
2024-02-29 13.73 13.93 13.73 13.92 0.0M
2024-02-28 13.49 13.56 13.49 13.51 0.0M
2024-02-27 13.65 13.73 13.65 13.70 0.0M
2024-02-26 13.47 13.49 13.42 13.45 0.0M
2024-02-23 13.53 13.56 13.47 13.56 0.0M
2024-02-22 13.54 13.54 13.43 13.52 0.0M
2024-02-21 13.45 13.76 13.42 13.42 0.0M
2024-02-20 13.43 13.43 13.33 13.34 0.0M
2024-02-16 13.70 13.85 13.70 13.80 0.0M
2024-02-15 13.42 13.43 13.42 13.43 0.0M
2024-02-14 13.15 13.17 13.08 13.17 0.0M
2024-02-13 13.15 13.15 12.97 12.97 0.0M
2024-02-12 13.38 13.41 13.37 13.41 0.0M
2024-02-09 13.14 13.20 13.03 13.13 0.0M
2024-02-08 13.29 13.29 13.29 13.29 0.0M
2024-02-07 13.26 13.30 13.26 13.30 0.0M
2024-02-06 13.10 13.20 13.10 13.20 0.0M
2024-02-05 12.70 12.70 12.61 12.61 0.0M
2024-02-02 12.96 13.02 12.96 12.99 0.0M
2024-02-01 13.34 13.34 13.34 13.34 0.0M
2024-01-31 13.49 13.49 13.32 13.32 0.0M
2024-01-30 13.49 13.58 13.49 13.58 0.0M
2024-01-29 13.61 13.69 13.61 13.69 0.0M
2024-01-26 13.82 13.82 13.74 13.79 0.0M
2024-01-25 13.87 13.87 13.64 13.69 0.0M
2024-01-24 13.89 13.89 13.70 13.76 0.0M
2024-01-23 13.34 13.39 13.34 13.39 0.0M
2024-01-22 13.09 13.09 13.09 13.09 0.0M
2024-01-19 13.43 13.46 13.37 13.46 0.0M
2024-01-18 13.43 13.44 13.37 13.44 0.0M
2024-01-17 13.48 13.48 13.41 13.44 0.0M
2024-01-16 14.02 14.02 13.80 13.84 0.0M
2024-01-12 14.38 14.43 14.29 14.29 0.0M
2024-01-11 14.31 14.33 14.27 14.33 0.0M
2024-01-10 14.23 14.28 14.22 14.22 0.0M
2024-01-09 14.51 14.51 14.42 14.47 0.0M
2024-01-08 14.63 14.75 14.63 14.75 0.0M
2024-01-05 14.81 14.81 14.65 14.70 0.0M
2024-01-04 14.69 14.79 14.69 14.70 0.0M
2024-01-03 14.87 14.97 14.77 14.82 0.0M
2024-01-02 15.28 15.28 15.19 15.19 0.0M