Global X Cloud Computing ETF Global X Cloud Computing ETF

CLOU
🏛️ 멕시코 →
432.20
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-27 305.00 305.00 305.00 305.00 0.0M
2022-12-22 310.00 310.00 310.00 310.00 0.0M
2022-12-19 315.00 315.00 315.00 315.00 0.0M
2022-12-13 315.00 331.00 315.00 328.75 0.0M
2022-12-06 315.00 315.00 315.00 315.00 0.0M
2022-12-05 335.00 335.00 335.00 335.00 0.0M
2022-11-25 304.00 304.00 304.00 304.00 0.0M
2022-11-23 304.00 304.00 304.00 304.00 0.0M
2022-11-01 320.00 320.00 320.00 320.00 0.0M
2022-10-31 326.50 326.50 326.50 326.50 0.0M
2022-10-25 339.90 339.90 339.90 339.90 0.0M
2022-10-20 302.49 302.49 302.49 302.49 0.0M
2022-10-18 323.40 323.40 302.49 302.49 0.0M
2022-10-13 318.00 318.00 318.00 318.00 0.0M
2022-10-05 340.60 340.60 340.60 340.60 0.0M
2022-10-04 314.00 335.00 314.00 335.00 0.0M
2022-10-03 321.00 321.00 321.00 321.00 0.0M
2022-09-29 324.00 324.00 324.00 324.00 0.0M
2022-09-27 314.01 314.01 314.01 314.01 0.0M
2022-09-26 314.01 314.01 314.01 314.01 0.0M
2022-09-23 317.00 317.00 317.00 317.00 0.0M
2022-09-21 327.50 327.50 327.50 327.50 0.0M
2022-09-20 342.00 342.00 342.00 342.00 0.0M
2022-09-19 347.00 350.00 347.00 350.00 0.0M
2022-09-12 351.50 351.50 351.50 351.50 0.0M
2022-09-08 338.40 338.40 329.01 329.01 0.0M
2022-09-07 328.00 340.00 328.00 340.00 0.0M
2022-09-06 328.00 328.00 328.00 328.00 0.0M
2022-09-01 340.00 340.00 329.00 329.00 0.0M
2022-08-31 340.01 358.00 340.01 358.00 0.0M
2022-08-29 344.00 344.00 344.00 344.00 0.0M
2022-08-24 356.00 356.00 356.00 356.00 0.0M
2022-08-19 380.00 380.00 380.00 380.00 0.0M
2022-08-17 380.00 399.00 380.00 399.00 0.0M
2022-08-16 399.00 399.00 399.00 399.00 0.0M
2022-08-15 386.00 399.00 386.00 399.00 0.0M
2022-08-12 388.00 388.00 387.66 387.66 0.0M
2022-08-11 387.66 387.66 387.66 387.66 0.0M
2022-08-10 388.00 388.00 387.67 387.67 0.0M
2022-08-04 379.00 379.00 379.00 379.00 0.0M
2022-08-03 380.00 380.00 380.00 380.00 0.0M
2022-08-02 343.00 375.00 340.00 375.00 0.0M
2022-07-28 341.10 341.10 341.10 341.10 0.0M
2022-07-26 334.90 334.90 334.90 334.90 0.0M
2022-07-25 345.00 364.00 345.00 364.00 0.0M
2022-07-22 369.99 369.99 369.99 369.99 0.0M
2022-07-21 363.99 380.00 363.99 380.00 0.0M
2022-07-18 310.00 310.00 310.00 310.00 0.0M
2022-07-15 328.00 328.00 320.00 320.00 0.0M
2022-07-14 330.00 335.00 320.01 335.00 0.0M
2022-07-11 363.99 363.99 363.99 363.99 0.0M
2022-07-07 365.00 365.00 365.00 365.00 0.0M
2022-07-05 357.51 364.99 352.01 364.99 0.0M
2022-06-30 349.01 364.99 349.01 364.99 0.0M
2022-06-27 355.00 365.00 350.00 365.00 0.0M
2022-06-24 350.97 365.00 350.97 359.00 0.0M
2022-06-23 344.00 351.00 335.00 350.97 0.0M
2022-06-21 334.00 334.00 334.00 334.00 0.0M
2022-06-16 317.00 317.00 317.00 317.00 0.0M
2022-06-14 325.00 340.00 325.00 340.00 0.0M
2022-06-10 350.00 350.00 333.00 333.00 0.0M
2022-06-09 340.00 355.00 340.00 355.00 0.0M
2022-06-03 355.00 355.00 353.30 353.30 0.0M
2022-06-02 360.00 364.00 360.00 364.00 0.0M
2022-05-26 333.00 349.99 333.00 349.99 0.0M
2022-05-25 333.00 350.00 333.00 350.00 0.0M
2022-05-23 340.99 356.00 340.99 356.00 0.0M
2022-05-20 329.01 340.99 329.01 340.99 0.0M
2022-05-19 345.00 345.00 345.00 345.00 0.0M
2022-05-18 343.00 343.00 343.00 343.00 0.0M
2022-05-17 336.00 352.99 336.00 350.04 0.0M
2022-05-16 340.01 353.99 340.01 353.99 0.0M
2022-05-13 355.00 355.00 353.00 353.00 0.0M
2022-05-11 350.00 355.00 350.00 355.00 0.0M
2022-05-10 352.00 355.99 350.00 350.00 0.0M
2022-05-09 354.01 372.99 350.00 372.99 0.0M
2022-05-06 373.50 373.50 373.50 373.50 0.0M
2022-05-04 385.00 401.98 384.00 401.98 0.0M
2022-05-03 390.01 401.98 390.01 401.98 0.0M
2022-05-02 389.50 402.99 380.01 402.99 0.0M
2022-04-28 390.01 409.20 390.01 409.20 0.0M
2022-04-27 400.00 400.00 390.00 390.00 0.0M
2022-04-26 402.10 405.00 390.00 390.00 0.0M
2022-04-21 415.00 415.00 415.00 415.00 0.0M
2022-04-12 420.00 420.00 420.00 420.00 0.0M
2022-04-11 425.21 425.21 425.21 425.21 0.0M
2022-04-08 428.01 452.00 428.01 452.00 0.0M
2022-04-07 430.01 452.00 430.01 452.00 0.0M
2022-04-06 437.80 437.80 437.80 437.80 0.0M
2022-04-04 439.00 475.00 439.00 475.00 0.0M
2022-03-30 430.00 440.00 430.00 437.80 0.0M
2022-03-29 446.00 450.00 446.00 450.00 0.0M
2022-03-28 446.00 446.00 446.00 446.00 0.0M
2022-03-25 420.01 449.99 420.01 449.99 0.0M
2022-03-23 443.01 450.00 435.00 450.00 0.0M
2022-03-22 421.50 450.00 421.50 444.87 0.0M
2022-03-17 415.66 421.00 400.02 421.00 0.0M
2022-03-16 389.64 400.00 380.00 400.00 0.0M
2022-03-15 395.00 395.00 389.64 389.64 0.0M
2022-03-14 400.00 400.00 389.00 389.00 0.0M
2022-03-11 405.00 405.00 405.00 405.00 0.0M
2022-03-07 422.00 440.00 415.00 427.50 0.0M
2022-03-04 420.22 420.22 420.22 420.22 0.0M
2022-03-03 425.00 425.00 420.00 420.22 0.0M
2022-03-02 410.00 410.00 405.00 405.00 0.0M
2022-02-28 409.00 409.00 409.00 409.00 0.0M
2022-02-25 410.00 410.00 410.00 410.00 0.0M
2022-02-23 412.00 412.00 412.00 412.00 0.0M
2022-02-22 414.00 432.00 410.01 415.08 0.0M
2022-02-18 432.00 432.00 432.00 432.00 0.0M
2022-02-17 457.00 457.00 450.00 450.00 0.0M
2022-02-16 470.00 470.00 450.00 450.00 0.0M
2022-02-11 490.00 490.00 460.00 460.00 0.0M
2022-02-10 483.41 483.41 483.41 483.41 0.0M
2022-02-04 466.00 480.00 466.00 480.00 0.0M
2022-02-03 452.55 452.55 452.55 452.55 0.0M
2022-02-02 466.00 466.00 466.00 466.00 0.0M
2022-01-31 473.46 473.46 466.00 466.00 0.0M
2022-01-26 455.00 455.00 445.00 445.00 0.0M
2022-01-24 470.00 470.00 452.79 455.00 0.0M
2022-01-21 471.01 471.01 470.00 470.00 0.0M
2022-01-20 487.80 493.00 487.80 488.79 0.0M
2022-01-19 471.01 471.01 471.01 471.01 0.0M
2022-01-18 475.00 475.00 465.00 471.00 0.0M
2022-01-17 485.00 485.00 485.00 485.00 0.0M
2022-01-14 500.00 500.00 478.70 500.00 0.0M
2022-01-13 530.00 530.00 485.00 485.00 0.0M
2022-01-10 490.00 490.00 490.00 490.00 0.0M
2022-01-07 505.00 505.10 505.00 505.10 0.0M
2022-01-06 500.00 505.00 500.00 505.00 0.0M
2022-01-05 510.00 522.00 504.00 504.00 0.0M
2022-01-04 548.00 548.00 516.00 516.00 0.0M
2022-01-03 558.16 558.16 558.16 558.16 0.0M