Global X Internet of Things ETF

SNSR
🏛️ México →
732.00
Última Actualización: 2025-09-23
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
2021-12-27 820.00 820.00 820.00 820.00 0.0M
2021-12-23 820.00 820.00 820.00 820.00 0.0M
2021-12-21 794.12 794.12 794.12 794.12 0.0M
2021-12-14 817.00 817.00 812.35 812.35 0.0M
2021-12-10 812.35 812.35 812.35 812.35 0.0M
2021-12-06 806.22 806.22 806.22 806.22 0.0M
2021-12-02 802.76 802.76 802.76 802.76 0.0M
2021-11-30 835.00 835.00 800.00 812.76 0.0M
2021-11-26 835.00 835.00 835.00 835.00 0.0M
2021-11-19 836.00 836.00 836.00 836.00 0.0M
2021-11-18 836.00 837.23 836.00 837.23 0.0M
2021-11-10 806.30 806.30 806.30 806.30 0.0M
2021-11-08 810.00 840.50 805.00 840.50 0.0M
2021-11-04 801.54 801.54 801.54 801.54 0.0M
2021-11-01 801.54 801.54 801.54 801.54 0.0M
2021-10-29 801.00 801.00 801.00 801.00 0.0M
2021-10-28 780.50 790.00 770.01 780.01 0.0M
2021-10-22 756.04 756.04 756.04 756.04 0.0M
2021-10-18 765.00 766.00 765.00 765.00 0.0M
2021-10-14 755.00 755.00 755.00 755.00 0.0M
2021-10-12 800.00 800.00 741.35 741.35 0.0M
2021-10-08 800.00 800.00 800.00 800.00 0.0M
2021-09-28 800.00 800.00 800.00 800.00 0.0M
2021-09-24 754.72 799.99 754.72 799.99 0.0M
2021-09-22 761.50 800.00 754.71 754.71 0.0M
2021-09-20 723.01 789.53 723.01 789.53 0.0M
2021-09-15 755.00 755.00 751.80 751.80 0.0M
2021-09-13 799.99 799.99 799.99 799.99 0.0M
2021-09-09 799.99 799.99 799.99 799.99 0.0M
2021-09-03 775.00 779.74 771.90 779.74 0.0M
2021-09-02 780.00 780.00 780.00 780.00 0.0M
2021-08-30 768.00 768.00 768.00 768.00 0.0M
2021-08-27 750.00 750.00 716.36 716.36 0.0M
2021-08-25 750.00 750.00 750.00 750.00 0.0M
2021-08-24 760.00 760.00 750.00 750.00 0.0M
2021-08-23 753.99 753.99 753.99 753.99 0.0M
2021-08-20 749.00 749.00 749.00 749.00 0.0M
2021-08-16 794.99 794.99 794.99 794.99 0.0M
2021-08-13 738.50 774.19 738.50 740.00 0.0M
2021-08-11 760.00 792.98 743.50 792.98 0.0M
2021-08-06 756.00 799.99 754.30 799.99 0.0M
2021-08-04 756.00 756.00 756.00 756.00 0.0M
2021-07-30 744.00 744.00 737.40 737.40 0.0M
2021-07-27 716.00 716.00 716.00 716.00 0.0M
2021-07-26 724.54 760.00 722.26 760.00 0.0M
2021-07-20 719.00 719.00 714.00 714.00 0.0M
2021-07-15 720.00 720.00 708.00 708.00 0.0M
2021-07-14 722.00 722.00 722.00 722.00 0.0M
2021-07-12 722.00 722.00 716.00 716.00 0.0M
2021-07-09 707.52 717.00 707.52 717.00 0.0M
2021-07-07 713.00 713.00 713.00 713.00 0.0M
2021-07-02 715.00 723.00 712.90 723.00 0.0M
2021-06-29 713.00 713.00 712.50 712.50 0.0M
2021-06-25 720.00 720.00 720.00 720.00 0.0M
2021-06-18 710.00 710.00 705.00 705.00 0.0M
2021-06-11 704.00 712.00 704.00 712.00 0.0M
2021-06-10 720.00 720.00 710.00 710.50 0.0M
2021-06-09 710.00 710.00 710.00 710.00 0.0M
2021-06-08 701.00 710.00 701.00 710.00 0.0M
2021-06-01 693.48 699.99 693.48 699.99 0.0M
2021-05-28 680.00 694.00 680.00 693.48 0.0M
2021-05-21 670.33 670.33 670.33 670.33 0.0M
2021-05-18 649.99 650.00 649.99 650.00 0.0M
2021-05-13 665.00 697.01 650.00 690.00 0.0M
2021-05-12 650.00 650.00 650.00 650.00 0.0M
2021-05-10 698.00 698.00 678.00 678.00 0.0M
2021-05-07 698.00 698.00 698.00 698.00 0.0M
2021-05-06 683.00 683.00 683.00 683.00 0.0M
2021-05-05 695.00 695.00 692.00 692.00 0.0M
2021-05-04 690.00 690.00 690.00 690.00 0.0M
2021-05-03 694.00 694.00 691.30 691.30 0.0M
2021-04-30 697.00 697.00 697.00 697.00 0.0M
2021-04-28 700.00 700.00 700.00 700.00 0.0M
2021-04-27 696.00 696.00 696.00 696.00 0.0M
2021-04-26 681.50 701.00 681.50 701.00 0.0M
2021-04-21 681.50 681.50 681.50 681.50 0.0M
2021-04-19 692.00 692.00 681.50 681.50 0.0M
2021-04-15 692.00 692.00 692.00 692.00 0.0M
2021-04-14 693.00 693.00 692.00 692.00 0.0M
2021-04-09 693.00 693.00 693.00 693.00 0.0M
2021-04-07 693.00 693.00 693.00 693.00 0.0M
2021-04-05 698.00 698.00 698.00 698.00 0.0M
2021-03-30 678.00 678.00 678.00 678.00 0.0M
2021-03-29 677.00 681.00 677.00 681.00 0.0M
2021-03-25 673.00 673.00 673.00 673.00 0.0M
2021-03-24 693.00 693.00 693.00 693.00 0.0M
2021-03-23 676.90 676.90 676.90 676.90 0.0M
2021-03-18 678.30 678.30 678.30 678.30 0.0M
2021-03-16 658.00 698.30 658.00 698.30 0.0M
2021-03-12 686.70 686.70 686.70 686.70 0.0M
2021-03-11 700.00 700.00 697.50 697.50 0.0M
2021-03-10 710.00 710.00 686.00 686.00 0.0M
2021-03-08 698.55 698.55 698.55 698.55 0.0M
2021-03-05 690.10 697.00 690.10 696.60 0.0M
2021-03-03 704.00 704.00 703.00 703.00 0.0M
2021-03-01 711.00 717.00 705.41 717.00 0.0M
2021-02-25 717.70 717.70 717.70 717.70 0.0M
2021-02-24 715.00 755.59 710.00 721.00 0.0M
2021-02-23 715.00 715.00 715.00 715.00 0.0M
2021-02-22 731.50 731.50 731.50 731.50 0.0M
2021-02-18 715.00 715.00 714.10 714.10 0.0M
2021-02-16 717.45 717.45 715.00 715.00 0.0M
2021-02-11 700.00 702.40 700.00 702.40 0.0M
2021-02-10 720.00 720.00 693.50 693.50 0.0M
2021-02-09 696.00 700.01 696.00 699.14 0.0M
2021-02-08 696.00 696.00 696.00 696.00 0.0M
2021-02-05 701.00 701.00 695.00 695.00 0.0M
2021-02-04 695.00 695.00 695.00 695.00 0.0M
2021-02-03 690.00 690.00 686.00 686.00 0.0M
2021-02-02 686.00 686.00 686.00 686.00 0.0M
2021-01-29 667.00 670.00 667.00 670.00 0.0M
2021-01-27 670.10 670.10 667.00 667.00 0.0M
2021-01-26 679.00 679.00 677.50 677.50 0.0M
2021-01-25 679.00 679.00 679.00 679.00 0.0M
2021-01-22 680.50 680.50 680.50 680.50 0.0M
2021-01-21 682.00 682.00 675.00 675.00 0.0M
2021-01-20 667.00 667.00 667.00 667.00 0.0M
2021-01-19 700.00 700.00 668.50 668.50 0.0M
2021-01-15 699.94 699.99 699.94 699.99 0.0M
2021-01-14 675.00 675.00 673.00 673.00 0.0M
2021-01-13 674.63 674.63 674.63 674.63 0.0M
2021-01-12 674.99 675.00 674.50 674.50 0.0M
2021-01-11 681.50 681.50 674.00 674.00 0.0M
2021-01-08 690.00 690.00 681.50 681.50 0.0M
2021-01-07 690.00 690.00 690.00 690.00 0.0M
2021-01-06 655.00 655.00 655.00 655.00 0.0M