Deutsche Märkte schließen in 4 Stunden 1 Minuten

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

Mexico - Mexico Verzögerter Preis. Währung in MXN
Zur Watchlist hinzufügen
1.336,99+0,65 (+0,05%)
Börsenschluss: 02:50PM CST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MXNDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20221.336,181.336,991.336,181.336,991.336,9985
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
08. Sept. 20221.490,001.497,451.476,021.497,441.497,44232
07. Sept. 20221.470,011.485,151.470,011.485,151.485,152.578
06. Sept. 20221.440,001.453,701.440,001.450,001.450,0046
05. Sept. 20221.444,941.444,941.444,941.444,941.444,94-
02. Sept. 20221.450,001.450,001.444,941.444,941.444,94588
01. Sept. 20221.460,001.460,001.456,001.456,001.456,00544
31. Aug. 20221.500,001.511,001.483,001.483,001.483,00295
30. Aug. 20221.529,001.529,001.502,001.511,991.511,99215
29. Aug. 20221.531,011.531,021.529,001.529,001.529,00147
26. Aug. 20221.531,011.531,021.531,011.531,021.531,0243
25. Aug. 20221.585,001.585,001.558,001.560,001.560,00434
24. Aug. 20221.585,001.585,001.585,001.585,001.585,00-
23. Aug. 20221.569,961.586,001.569,961.585,001.585,00126
22. Aug. 20221.569,971.569,971.549,041.562,751.562,75591
19. Aug. 20221.587,191.587,191.543,001.543,001.543,00267
18. Aug. 20221.604,991.605,001.595,001.604,001.604,00433
17. Aug. 20221.612,001.612,001.604,001.605,001.605,001.205
16. Aug. 20221.610,011.612,601.605,001.612,161.612,16204
15. Aug. 20221.621,911.628,991.620,021.624,001.624,00846
12. Aug. 20221.582,001.602,001.582,001.601,631.601,63170
11. Aug. 20221.598,001.599,991.580,041.582,001.582,00252
10. Aug. 20221.557,501.580,001.554,011.580,001.580,00272
09. Aug. 20221.564,001.564,991.564,001.564,991.564,9997
08. Aug. 20221.564,021.579,971.564,001.564,001.564,00721
05. Aug. 20221.525,061.561,591.525,061.545,011.545,01121
04. Aug. 20221.532,901.532,901.525,001.525,011.525,01405
03. Aug. 20221.535,001.535,001.535,001.535,001.535,0088
02. Aug. 20221.540,001.564,021.539,001.564,021.564,021.076
01. Aug. 20221.510,001.542,841.510,001.537,781.537,782.998
29. Juli 20221.480,141.510,001.480,141.510,001.510,0069
28. Juli 20221.506,001.514,001.506,001.512,001.512,00962
27. Juli 20221.480,011.495,011.480,011.495,011.495,0118
26. Juli 20221.490,001.490,001.475,011.475,011.475,0135
25. Juli 20221.465,021.499,381.465,021.490,001.490,00205
22. Juli 20221.540,001.540,001.500,001.500,001.500,0085
21. Juli 20221.498,011.514,001.498,011.512,721.512,721.538
20. Juli 20221.460,001.499,991.455,011.495,991.495,991.563
19. Juli 20221.474,991.478,001.474,991.478,001.478,0066
18. Juli 20221.467,001.469,981.458,011.465,001.465,0094
15. Juli 20221.499,991.499,991.451,021.458,081.458,08694
14. Juli 20221.461,001.480,001.460,001.480,001.480,00182
13. Juli 20221.434,381.462,001.434,381.461,001.461,005.403
12. Juli 20221.470,011.470,011.433,001.444,001.444,00245
11. Juli 20221.490,001.490,001.473,991.473,991.473,995.141
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...