Deutsche Märkte geschlossen

Global X Lithium & Battery Tech ETF (LIT.MX)

Mexico - Mexico Verzögerter Preis. Währung in MXN
Zur Watchlist hinzufügen
1.318,000,00 (0,00%)
Ab 02:16PM CST. Markt geöffnet.
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MXNDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 20231.337,071.337,071.318,001.318,001.318,0064
31. Jan. 20231.318,001.318,001.318,001.318,001.318,0011
30. Jan. 20231.349,001.349,001.332,001.332,001.332,0050
27. Jan. 20231.330,001.347,001.330,001.347,001.347,00135
26. Jan. 20231.283,001.332,001.283,001.332,001.332,00561
25. Jan. 20231.280,011.280,011.280,011.280,011.280,016
24. Jan. 20231.276,191.280,001.260,001.280,001.280,00274
23. Jan. 20231.250,001.275,001.250,001.275,001.275,00263
20. Jan. 20231.235,001.235,001.235,001.235,001.235,00742
19. Jan. 20231.210,001.210,001.210,001.210,001.210,0081
18. Jan. 20231.204,001.204,001.204,001.204,001.204,00203
17. Jan. 20231.202,221.204,001.200,001.204,001.204,00325
16. Jan. 20231.200,001.200,001.200,001.200,001.200,00-
13. Jan. 20231.241,001.241,001.199,211.200,001.200,0083
12. Jan. 20231.220,001.230,001.200,001.230,001.230,00270
11. Jan. 20231.185,001.198,001.185,001.195,001.195,00346
10. Jan. 20231.188,001.188,001.176,001.188,001.188,00186
09. Jan. 20231.193,001.193,001.193,001.193,001.193,0065
06. Jan. 20231.155,001.163,001.154,901.156,001.156,001.625
05. Jan. 20231.125,001.148,001.125,001.136,001.136,0053
04. Jan. 20231.134,001.134,001.125,001.125,001.125,0045
03. Jan. 20231.118,001.118,001.117,001.117,001.117,00178
02. Jan. 20231.140,001.140,001.140,001.140,001.140,00-
30. Dez. 20221.145,001.145,001.136,361.140,001.140,00118
29. Dez. 20221.136,001.146,001.136,001.146,001.146,001.073
28. Dez. 20221.135,001.135,001.135,001.135,001.135,0038
27. Dez. 20221.157,001.160,101.157,001.160,101.160,10546
26. Dez. 20221.160,001.160,001.160,001.160,001.160,00-
23. Dez. 20221.163,001.163,001.160,001.160,001.160,0071
22. Dez. 20221.200,001.200,001.170,001.170,001.170,0073
21. Dez. 20221.231,011.231,011.220,001.220,001.220,00207
20. Dez. 20221.235,001.240,001.235,001.240,001.240,00130
19. Dez. 20221.254,001.254,001.240,001.240,001.240,00168
16. Dez. 20221.257,141.260,001.257,001.260,001.260,00166
15. Dez. 20221.289,001.289,001.260,011.260,011.260,01598
14. Dez. 20221.289,001.289,001.289,001.289,001.289,00-
13. Dez. 20221.320,001.320,001.289,001.289,001.289,0036.872
09. Dez. 20221.400,001.400,001.320,001.320,001.320,0077
08. Dez. 20221.335,001.335,001.333,331.333,331.333,33152
07. Dez. 20221.335,001.335,001.335,001.335,001.335,0017
06. Dez. 20221.325,751.325,751.325,501.325,501.325,5024
05. Dez. 20221.336,341.336,341.325,501.325,501.325,5076
02. Dez. 20221.336,341.336,341.336,341.336,341.336,34-
01. Dez. 20221.336,341.336,341.336,341.336,341.336,34-
30. Nov. 20221.336,181.336,991.336,181.336,341.336,3485
29. Nov. 20221.254,001.279,021.254,001.272,001.272,00283
28. Nov. 20221.270,001.270,001.260,001.260,001.260,0036
25. Nov. 20221.290,001.290,001.277,001.280,581.280,58188
24. Nov. 20221.310,001.310,001.310,001.310,001.310,00-
23. Nov. 20221.310,001.310,001.310,001.310,001.310,0010
22. Nov. 20221.310,001.310,001.310,001.310,001.310,0043
18. Nov. 20221.320,001.323,001.320,001.323,001.323,0037
17. Nov. 20221.340,001.340,001.340,001.340,001.340,0019
16. Nov. 20221.380,611.380,611.368,991.375,861.375,861.539
15. Nov. 20221.393,001.400,001.388,501.399,991.399,99645
14. Nov. 20221.450,001.450,001.438,851.449,001.449,0045
11. Nov. 20221.421,601.462,501.421,601.458,001.458,003.497
10. Nov. 20221.377,771.405,001.377,771.405,001.405,00184
09. Nov. 20221.400,701.400,701.350,001.350,001.350,00813
08. Nov. 20221.394,001.402,721.394,001.402,721.402,72189
07. Nov. 20221.388,001.388,001.388,001.388,001.388,0029
04. Nov. 20221.390,001.390,001.390,001.390,001.390,0010
03. Nov. 20221.339,191.339,191.335,221.335,221.335,221.210
01. Nov. 20221.345,001.365,001.345,001.356,001.356,00259
31. Okt. 20221.310,001.310,011.310,001.310,011.310,01142
28. Okt. 20221.356,021.356,021.356,021.356,021.356,02-
27. Okt. 20221.356,001.356,021.356,001.356,021.356,0273
26. Okt. 20221.370,001.370,001.370,001.370,001.370,0036
25. Okt. 20221.341,971.357,001.341,971.357,001.357,00356
24. Okt. 20221.317,001.320,001.317,001.320,001.320,0048
21. Okt. 20221.325,011.325,021.325,011.325,021.325,0267
20. Okt. 20221.318,711.318,711.318,711.318,711.318,71180
19. Okt. 20221.325,101.325,101.325,101.325,101.325,109
18. Okt. 20221.349,991.349,991.349,991.349,991.349,9924
17. Okt. 20221.309,981.309,981.309,981.309,981.309,98-
14. Okt. 20221.309,981.309,981.309,981.309,981.309,9818
13. Okt. 20221.290,111.315,001.284,171.310,021.310,02120
12. Okt. 20221.339,171.339,191.301,001.301,001.301,00659
11. Okt. 20221.313,011.339,161.313,011.339,161.339,1633
10. Okt. 20221.280,001.312,961.280,001.312,961.312,9664
07. Okt. 20221.373,001.373,001.351,251.351,491.351,49262
06. Okt. 20221.400,001.400,001.390,051.394,001.394,00944
05. Okt. 20221.390,001.390,001.390,001.390,001.390,0059
04. Okt. 20221.377,011.400,001.377,011.395,951.395,95130
03. Okt. 20221.330,011.344,991.330,011.344,991.344,99183
30. Sept. 20221.345,001.347,011.333,501.333,501.333,5097
29. Sept. 20221.363,001.363,001.351,381.351,381.351,3871
28. Sept. 20221.394,241.394,241.394,241.394,241.394,2428
27. Sept. 20221.420,001.420,001.397,031.397,031.397,0336
26. Sept. 20221.395,011.395,011.395,011.395,011.395,0138
23. Sept. 20221.414,001.414,001.380,011.380,031.380,03482
22. Sept. 20221.450,001.450,001.428,011.428,011.428,01246
21. Sept. 20221.472,031.472,031.464,641.464,641.464,64206
20. Sept. 20221.472,031.472,061.472,031.472,031.472,0367
19. Sept. 20221.480,011.480,011.472,001.472,031.472,0350
15. Sept. 20221.498,001.498,001.480,011.480,011.480,01105
14. Sept. 20221.525,001.525,001.525,001.525,001.525,0050
13. Sept. 20221.518,001.544,701.512,021.525,001.525,00371
12. Sept. 20221.515,721.548,991.515,721.544,991.544,99169
09. Sept. 20221.510,011.515,721.510,011.515,721.515,7245
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...