Comparing Back to the side-by-side chart ↗
Global X Artificial Intelligence UCITS ETF USD Acc (QAIU.DE) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.74 | 25.80 | 25.11 | 25.14 | -1.66% | 11,595 |
| 2026-10-15 | 25.25 | 25.66 | 25.13 | 25.56 | -2.31% | 2,814 |
| 2026-10-14 | 26.55 | 26.55 | 26.16 | 26.16 | -1.19% | 1,323 |
| 2026-10-13 | 26.34 | 26.52 | 26.29 | 26.48 | -0.56% | 2,168 |
| 2026-10-12 | 26.86 | 26.86 | 26.57 | 26.63 | -0.32% | 1,248 |
| 2026-10-09 | 26.61 | 26.79 | 26.61 | 26.71 | +0.79% | 1,256 |
| 2026-10-08 | 26.66 | 26.72 | 26.50 | 26.50 | -1.08% | 970 |
| 2026-10-07 | 26.89 | 26.96 | 26.75 | 26.80 | -0.46% | 1,745 |
| 2026-10-06 | 26.91 | 27.00 | 26.83 | 26.92 | +0.41% | 2,874 |
| 2026-10-05 | 26.72 | 26.90 | 26.57 | 26.81 | +1.21% | 1,531 |
| 2026-10-02 | 26.43 | 26.62 | 26.40 | 26.49 | +1.32% | 2,785 |
| 2026-10-01 | 26.17 | 26.36 | 26.04 | 26.14 | +0.62% | 806 |
| 2026-09-30 | 25.86 | 26.01 | 25.71 | 25.98 | +0.58% | 1,424 |
| 2026-09-29 | 25.73 | 25.98 | 25.73 | 25.84 | +0.92% | 2,143 |
| 2026-09-28 | 25.91 | 25.91 | 25.50 | 25.60 | -2.05% | 6,598 |
| 2026-09-25 | 26.23 | 26.32 | 26.09 | 26.14 | +0.67% | 550 |
| 2026-09-24 | 25.95 | 26.05 | 25.84 | 25.96 | -0.99% | 3,190 |
| 2026-09-23 | 26.29 | 26.32 | 26.09 | 26.22 | +0.19% | 4,038 |
| 2026-09-22 | 26.02 | 26.23 | 26.00 | 26.17 | +1.14% | 1,725 |
| 2026-09-21 | 25.54 | 25.88 | 25.48 | 25.88 | +3.13% | 746 |
| 2026-09-18 | 25.42 | 25.42 | 25.09 | 25.09 | -0.65% | 1,805 |
| 2026-09-17 | 24.98 | 25.27 | 24.98 | 25.25 | +1.73% | 1,418 |
| 2026-09-16 | 24.71 | 24.82 | 24.71 | 24.82 | +0.59% | 472 |
| 2026-09-15 | 24.73 | 24.76 | 24.64 | 24.68 | -0.34% | 3,165 |
| 2026-09-14 | 24.59 | 24.77 | 24.53 | 24.77 | -0.44% | 573 |
| 2026-09-11 | 24.63 | 24.88 | 24.63 | 24.88 | +0.99% | 1,790 |
| 2026-09-10 | 24.82 | 24.82 | 24.54 | 24.63 | -0.93% | 1,437 |
| 2026-09-09 | 25.00 | 25.00 | 24.84 | 24.86 | -0.58% | 1,207 |
| 2026-09-08 | 24.95 | 25.07 | 24.89 | 25.00 | +0.06% | 926 |
| 2026-09-07 | 24.89 | 25.02 | 24.89 | 24.99 | +0.40% | 1,073 |
| 2026-09-04 | 24.95 | 25.02 | 24.89 | 24.89 | +0.14% | 298 |
| 2026-09-03 | 24.35 | 24.86 | 24.35 | 24.86 | +1.70% | 1,245 |
| 2026-09-02 | 24.80 | 24.80 | 24.35 | 24.44 | -0.99% | 467 |
| 2026-09-01 | 25.04 | 25.04 | 24.57 | 24.68 | -0.82% | 2,493 |
| 2026-08-31 | 25.04 | 25.06 | 24.89 | 24.89 | -1.25% | 196 |
| 2026-08-28 | 24.92 | 25.20 | 24.90 | 25.20 | +1.49% | 3,942 |
| 2026-08-27 | 24.69 | 24.91 | 24.69 | 24.84 | +2.10% | 5,613 |
| 2026-08-26 | 24.34 | 24.38 | 24.27 | 24.32 | -0.02% | 1,786 |
| 2026-08-25 | 24.25 | 24.36 | 24.19 | 24.33 | +0.93% | 1,147 |
| 2026-08-24 | 24.23 | 24.32 | 23.95 | 24.11 | -1.61% | 3,546 |
| 2026-08-21 | 24.38 | 24.52 | 24.36 | 24.50 | +1.32% | 2,620 |
| 2026-08-20 | 24.46 | 24.50 | 24.11 | 24.18 | -0.84% | 813 |
| 2026-08-19 | 24.29 | 24.41 | 24.16 | 24.39 | -0.02% | 1,531 |
| 2026-08-18 | 24.71 | 24.71 | 24.39 | 24.39 | -2.65% | 2,418 |
| 2026-08-17 | 25.11 | 25.16 | 25.04 | 25.05 | +0.34% | 1,490 |
| 2026-08-14 | 25.27 | 25.33 | 24.97 | 24.97 | -0.64% | 1,741 |
| 2026-08-13 | 24.88 | 25.24 | 24.88 | 25.13 | +1.33% | 1,463 |
| 2026-08-12 | 24.85 | 24.94 | 24.80 | 24.80 | +0.28% | 465 |
| 2026-08-11 | 24.82 | 25.10 | 24.73 | 24.73 | -0.16% | 932 |
| 2026-08-10 | 24.79 | 24.84 | 24.60 | 24.77 | +0.63% | 490 |
| 2026-08-07 | 24.24 | 24.61 | 24.24 | 24.61 | +1.19% | 3,163 |
| 2026-08-06 | 23.73 | 24.32 | 23.73 | 24.32 | -0.51% | 5,567 |
| 2026-08-05 | 24.66 | 24.73 | 24.10 | 24.45 | +0.29% | 8,997 |
| 2026-08-04 | 23.96 | 24.38 | 23.83 | 24.38 | +4.52% | 935 |
| 2026-08-03 | 23.26 | 23.38 | 22.89 | 23.32 | +1.55% | 5,235 |
| 2026-07-31 | 23.35 | 23.68 | 22.89 | 22.97 | +1.17% | 24,062 |
| 2026-07-30 | 22.05 | 22.70 | 21.96 | 22.70 | +1.54% | 9,725 |
| 2026-07-29 | 22.58 | 22.68 | 22.36 | 22.36 | -1.52% | 2,138 |
| 2026-07-28 | 22.75 | 22.75 | 22.18 | 22.70 | -0.46% | 11,290 |
| 2026-07-27 | 23.30 | 23.52 | 22.80 | 22.81 | -1.66% | 7,057 |
| 2026-07-24 | 23.30 | 23.45 | 23.03 | 23.20 | -0.90% | 1,607 |
| 2026-07-23 | 23.85 | 23.94 | 23.41 | 23.41 | -2.19% | 1,603 |
| 2026-07-22 | 23.75 | 23.94 | 23.64 | 23.93 | -0.35% | 1,136 |
| 2026-07-21 | 23.79 | 24.02 | 23.72 | 24.02 | +2.06% | 1,124 |
| 2026-07-20 | 23.17 | 23.60 | 23.09 | 23.53 | +2.24% | 3,954 |
| 2026-07-17 | 22.87 | 23.05 | 22.50 | 23.02 | -2.46% | 4,301 |
| 2026-07-16 | 23.90 | 23.90 | 23.44 | 23.59 | -1.83% | 2,950 |
| 2026-07-15 | 24.56 | 24.66 | 23.97 | 24.04 | -1.66% | 1,271 |
| 2026-07-14 | 24.33 | 24.46 | 24.18 | 24.44 | -0.47% | 2,314 |
| 2026-07-13 | 24.36 | 24.56 | 24.27 | 24.55 | -1.70% | 4,354 |
| 2026-07-10 | 24.91 | 25.06 | 24.89 | 24.98 | -0.64% | 2,772 |
| 2026-07-09 | 24.63 | 25.14 | 24.63 | 25.14 | +3.78% | 509 |
| 2026-07-08 | 24.45 | 24.52 | 23.86 | 24.23 | -0.19% | 4,512 |
| 2026-07-07 | 24.86 | 24.86 | 24.27 | 24.27 | -4.15% | 12,487 |
| 2026-07-06 | 24.95 | 25.32 | 24.94 | 25.32 | +1.16% | 4,566 |
| 2026-07-03 | 24.96 | 25.12 | 24.89 | 25.03 | +1.46% | 27,917 |
| 2026-07-02 | 24.77 | 25.23 | 24.51 | 24.67 | -3.43% | 8,302 |
| 2026-07-01 | 25.57 | 25.69 | 25.39 | 25.55 | -0.60% | 10,596 |
| 2026-06-30 | 25.38 | 25.77 | 25.38 | 25.70 | +3.17% | 14,379 |
| 2026-06-29 | 25.11 | 25.23 | 24.68 | 24.91 | -1.05% | 1,529 |
| 2026-06-26 | 25.04 | 25.21 | 24.66 | 25.18 | -0.38% | 7,547 |
| 2026-06-25 | 26.11 | 26.21 | 25.14 | 25.27 | -0.43% | 9,906 |
| 2026-06-24 | 25.48 | 25.59 | 25.10 | 25.38 | +0.26% | 3,204 |
| 2026-06-23 | 25.51 | 25.54 | 25.11 | 25.32 | -3.87% | 9,233 |
| 2026-06-22 | 26.32 | 26.68 | 26.29 | 26.34 | +0.65% | 2,760 |
| 2026-06-19 | 26.16 | 26.16 | 26.02 | 26.16 | +0.38% | 11,009 |
| 2026-06-18 | 25.86 | 26.09 | 25.82 | 26.07 | +2.38% | 4,448 |
| 2026-06-17 | 25.50 | 25.55 | 25.30 | 25.46 | +0.43% | 2,586 |
| 2026-06-16 | 25.77 | 25.94 | 25.32 | 25.35 | -1.55% | 7,054 |
| 2026-06-15 | 25.48 | 25.79 | 25.47 | 25.75 | +3.08% | 5,175 |
| 2026-06-12 | 24.59 | 24.98 | 24.52 | 24.98 | +3.42% | 7,359 |
| 2026-06-11 | 24.17 | 24.36 | 24.05 | 24.16 | -0.10% | 4,142 |
| 2026-06-10 | 24.36 | 24.59 | 23.91 | 24.18 | -0.76% | 4,835 |
| 2026-06-09 | 25.50 | 25.57 | 24.36 | 24.36 | -3.54% | 9,512 |
| 2026-06-08 | 24.68 | 25.39 | 24.63 | 25.26 | +0.68% | 10,878 |
| 2026-06-05 | 25.73 | 25.95 | 25.09 | 25.09 | -4.53% | 8,823 |
| 2026-06-04 | 26.44 | 26.46 | 25.93 | 26.28 | -1.92% | 22,314 |
| 2026-06-03 | 27.15 | 27.27 | 26.80 | 26.80 | -0.65% | 16,255 |
| 2026-06-02 | 26.85 | 26.98 | 26.71 | 26.97 | +0.63% | 19,183 |
| 2026-06-01 | 26.38 | 26.80 | 26.18 | 26.80 | +3.42% | 28,727 |
| 2026-05-29 | 25.79 | 26.09 | 25.64 | 25.91 | +1.49% | 4,916 |
| 2026-05-28 | 25.13 | 25.54 | 25.06 | 25.54 | +1.75% | 7,883 |
| 2026-05-27 | 25.23 | 25.52 | 25.07 | 25.09 | +0.18% | 7,444 |
| 2026-05-26 | 24.79 | 25.18 | 24.73 | 25.05 | +0.91% | 8,821 |
| 2026-05-25 | 25.00 | 25.00 | 24.65 | 24.82 | +1.29% | 5,095 |
| 2026-05-22 | 24.32 | 24.57 | 24.20 | 24.51 | +2.21% | 12,855 |
| 2026-05-21 | 23.86 | 24.07 | 23.86 | 23.98 | +0.65% | 9,576 |
| 2026-05-20 | 23.43 | 23.84 | 23.43 | 23.82 | +2.39% | 3,261 |
| 2026-05-19 | 23.43 | 23.52 | 23.16 | 23.27 | -0.77% | 3,884 |
| 2026-05-18 | 23.58 | 23.89 | 23.45 | 23.45 | -1.26% | 4,999 |
| 2026-05-15 | 23.76 | 23.79 | 23.48 | 23.75 | -1.92% | 5,360 |
| 2026-05-14 | 23.98 | 24.21 | 23.88 | 24.21 | +1.96% | 5,090 |
| 2026-05-13 | 23.79 | 23.95 | 23.61 | 23.75 | +2.53% | 7,578 |
| 2026-05-12 | 23.66 | 23.73 | 23.16 | 23.16 | -3.40% | 5,444 |
| 2026-05-11 | 23.84 | 24.00 | 23.79 | 23.98 | +2.11% | 5,721 |
| 2026-05-08 | 23.25 | 23.50 | 23.13 | 23.48 | +1.18% | 6,773 |
| 2026-05-07 | 23.14 | 23.25 | 23.02 | 23.21 | +1.35% | 11,499 |
| 2026-05-06 | 22.81 | 23.15 | 22.75 | 22.90 | +2.00% | 12,286 |
| 2026-05-05 | 22.14 | 22.72 | 22.10 | 22.45 | +2.28% | 7,293 |
| 2026-05-04 | 21.98 | 22.14 | 21.93 | 21.95 | +3.10% | 34,825 |
| 2026-04-30 | 21.23 | 21.43 | 21.18 | 21.29 | +0.71% | 6,758 |
| 2026-04-29 | 21.19 | 21.20 | 21.03 | 21.14 | +1.51% | 4,814 |
| 2026-04-28 | 21.20 | 21.20 | 20.82 | 20.82 | -1.75% | 5,585 |
| 2026-04-27 | 21.23 | 21.32 | 21.15 | 21.20 | +0.62% | 12,182 |
| 2026-04-24 | 20.93 | 21.09 | 20.91 | 21.07 | +1.06% | 14,781 |
| 2026-04-23 | 20.89 | 20.89 | 20.71 | 20.84 | -0.67% | 1,886 |
| 2026-04-22 | 20.86 | 20.98 | 20.81 | 20.98 | +1.25% | 2,854 |
| 2026-04-21 | 20.75 | 20.86 | 20.70 | 20.73 | +0.90% | 4,258 |
| 2026-04-20 | 20.52 | 20.66 | 20.49 | 20.54 | -0.94% | 6,392 |
| 2026-04-17 | 20.39 | 20.75 | 20.34 | 20.73 | +1.44% | 15,121 |
| 2026-04-16 | 20.31 | 20.44 | 20.27 | 20.44 | +2.05% | 11,449 |
| 2026-04-15 | 19.74 | 20.09 | 19.74 | 20.03 | +1.99% | 23,620 |
| 2026-04-14 | 19.45 | 19.64 | 19.42 | 19.64 | +2.36% | 1,207 |
| 2026-04-13 | 18.88 | 19.19 | 18.87 | 19.19 | +0.99% | 1,255 |
| 2026-04-10 | 18.99 | 19.06 | 18.96 | 19.00 | +0.68% | 583 |
| 2026-04-09 | 19.04 | 19.04 | 18.82 | 18.87 | -1.36% | 325 |
| 2026-04-08 | 19.29 | 19.45 | 19.09 | 19.13 | +4.31% | 1,420 |
| 2026-04-07 | 18.51 | 18.61 | 18.34 | 18.34 | -0.16% | 1,699 |
| 2026-04-02 | 18.04 | 18.38 | 17.88 | 18.37 | -0.50% | 2,686 |
| 2026-04-01 | 18.34 | 18.46 | 18.27 | 18.46 | +3.99% | 585 |
| 2026-03-31 | 17.62 | 17.83 | 17.53 | 17.76 | -0.48% | 942 |
| 2026-03-30 | 17.84 | 17.95 | 17.69 | 17.84 | -0.16% | 1,171 |
| 2026-03-27 | 18.21 | 18.24 | 17.84 | 17.87 | -2.10% | 4,532 |
| 2026-03-26 | 18.50 | 18.50 | 18.25 | 18.25 | -2.24% | 370 |
| 2026-03-25 | 18.70 | 18.75 | 18.57 | 18.67 | +0.85% | 4,166 |
| 2026-03-24 | 18.79 | 18.79 | 18.51 | 18.51 | -0.98% | 68 |
| 2026-03-23 | 18.24 | 18.90 | 18.19 | 18.70 | +0.56% | 2,868 |
| 2026-03-20 | 18.91 | 18.99 | 18.59 | 18.59 | -1.56% | 3,639 |
| 2026-03-19 | 19.09 | 19.09 | 18.77 | 18.89 | -1.79% | 1,742 |
| 2026-03-18 | 19.57 | 19.60 | 19.23 | 19.23 | -0.50% | 4,421 |
| 2026-03-17 | 19.18 | 19.43 | 19.15 | 19.33 | +0.04% | 353 |
| 2026-03-16 | 19.29 | 19.38 | 19.17 | 19.32 | +1.30% | 13,412 |
| 2026-03-13 | 19.04 | 19.20 | 19.01 | 19.07 | -0.07% | 293 |
| 2026-03-12 | 19.34 | 19.34 | 19.05 | 19.09 | -1.41% | 3,052 |
| 2026-03-11 | 19.32 | 19.43 | 19.26 | 19.36 | +0.00% | 1,796 |
| 2026-03-10 | 19.35 | 19.41 | 19.17 | 19.36 | +1.57% | 1,889 |
| 2026-03-09 | 18.73 | 19.06 | 18.71 | 19.06 | -0.59% | 1,438 |
| 2026-03-06 | 19.40 | 19.43 | 19.17 | 19.17 | -0.46% | 525 |
| 2026-03-05 | 19.23 | 19.34 | 19.20 | 19.26 | -0.13% | 529 |
| 2026-03-04 | 18.73 | 19.29 | 18.71 | 19.29 | +2.71% | 6,062 |
| 2026-03-03 | 18.83 | 18.83 | 18.54 | 18.78 | -1.78% | 5,077 |
| 2026-03-02 | 18.77 | 19.12 | 18.77 | 19.12 | +0.34% | 3,267 |
| 2026-02-27 | 19.26 | 19.26 | 18.98 | 19.05 | -0.86% | 913 |
| 2026-02-26 | 19.28 | 19.37 | 19.04 | 19.22 | +0.21% | 2,099 |
| 2026-02-25 | 18.91 | 19.24 | 18.91 | 19.18 | +1.77% | 1,582 |
| 2026-02-24 | 18.64 | 18.93 | 18.55 | 18.85 | +1.46% | 1,033 |
| 2026-02-23 | 18.83 | 18.91 | 18.57 | 18.57 | -2.39% | 3,349 |
| 2026-02-20 | 18.94 | 19.03 | 18.85 | 19.03 | +0.92% | 500 |
| 2026-02-19 | 18.96 | 18.96 | 18.81 | 18.85 | -0.52% | 1,495 |
| 2026-02-18 | 18.66 | 18.95 | 18.65 | 18.95 | +2.04% | 2,297 |
| 2026-02-17 | 18.59 | 18.65 | 18.45 | 18.57 | -0.15% | 9,612 |
| 2026-02-16 | 18.74 | 18.83 | 18.60 | 18.60 | -0.36% | 3,291 |
| 2026-02-13 | 18.59 | 18.67 | 18.48 | 18.67 | +0.33% | 12,257 |
| 2026-02-12 | 19.17 | 19.23 | 18.61 | 18.61 | -2.06% | 4,334 |
| 2026-02-11 | 19.23 | 19.43 | 18.98 | 19.00 | -1.47% | 2,759 |
| 2026-02-10 | 19.23 | 19.37 | 19.20 | 19.28 | +0.47% | 3,222 |
| 2026-02-09 | 18.96 | 19.19 | 18.87 | 19.19 | +1.23% | 4,679 |
| 2026-02-06 | 18.44 | 18.96 | 18.44 | 18.96 | +1.34% | 6,407 |
| 2026-02-05 | 18.92 | 19.00 | 18.50 | 18.71 | -1.27% | 8,970 |
| 2026-02-04 | 19.54 | 19.56 | 18.95 | 18.95 | -3.13% | 47,840 |
| 2026-02-03 | 20.19 | 20.21 | 19.56 | 19.56 | -2.63% | 22,593 |
| 2026-02-02 | 19.37 | 20.09 | 19.37 | 20.09 | +1.03% | 6,436 |
| 2026-01-30 | 19.81 | 20.16 | 19.81 | 19.89 | +1.06% | 2,550 |
| 2026-01-29 | 20.26 | 20.26 | 19.62 | 19.68 | -2.54% | 2,699 |
| 2026-01-28 | 20.18 | 20.22 | 20.16 | 20.19 | +1.25% | 6,432 |
| 2026-01-27 | 20.11 | 20.13 | 19.94 | 19.94 | +0.21% | 1,180 |
| 2026-01-26 | 19.88 | 19.90 | 19.74 | 19.90 | -0.86% | 2,587 |
| 2026-01-23 | 20.03 | 20.14 | 19.96 | 20.07 | -0.05% | 1,916 |
| 2026-01-22 | 20.06 | 20.20 | 20.06 | 20.08 | +0.80% | 8,155 |
| 2026-01-21 | 19.71 | 19.92 | 19.56 | 19.92 | +0.61% | 2,548 |
| 2026-01-20 | 19.74 | 19.80 | 19.43 | 19.80 | -0.89% | 1,510 |
| 2026-01-19 | 19.98 | 20.02 | 19.89 | 19.98 | -1.61% | 7,446 |
| 2026-01-16 | 20.43 | 20.43 | 20.21 | 20.30 | -0.90% | 3,454 |
| 2026-01-15 | 20.27 | 20.52 | 20.27 | 20.49 | +1.84% | 5,007 |
| 2026-01-14 | 20.41 | 20.41 | 20.12 | 20.12 | -1.45% | 1,116 |
| 2026-01-13 | 20.34 | 20.50 | 20.33 | 20.41 | +0.12% | 9,966 |
| 2026-01-12 | 20.11 | 20.41 | 20.03 | 20.39 | +0.57% | 10,171 |
| 2026-01-09 | 20.12 | 20.32 | 20.11 | 20.27 | +1.02% | 3,948 |
| 2026-01-08 | 20.21 | 20.27 | 20.07 | 20.07 | -1.06% | 2,406 |
| 2026-01-07 | 20.23 | 20.29 | 20.18 | 20.29 | +0.95% | 3,241 |
| 2026-01-06 | 20.00 | 20.11 | 19.93 | 20.09 | +0.22% | 2,772 |
| 2026-01-05 | 20.02 | 20.08 | 19.96 | 20.05 | +1.94% | 2,712 |
| 2026-01-02 | 19.81 | 19.95 | 19.62 | 19.67 | +0.01% | 7,519 |
| 2025-12-30 | 19.69 | 19.69 | 19.62 | 19.67 | +0.23% | 1,559 |
| 2025-12-29 | 19.55 | 19.68 | 19.54 | 19.62 | +0.64% | 2,823 |
| 2025-12-23 | 19.57 | 19.57 | 19.39 | 19.50 | -0.07% | 2,848 |
| 2025-12-22 | 19.43 | 19.58 | 19.43 | 19.51 | +0.70% | 1,361 |
| 2025-12-19 | 18.86 | 19.40 | 18.86 | 19.37 | +1.11% | 595 |
| 2025-12-18 | 18.94 | 19.16 | 18.94 | 19.16 | +1.58% | 300 |
| 2025-12-17 | 19.19 | 19.31 | 18.86 | 18.86 | -0.39% | 354 |
| 2025-12-16 | 18.87 | 19.00 | 18.87 | 18.94 | -1.35% | 4,536 |
| 2025-12-15 | 19.33 | 19.39 | 19.09 | 19.20 | -0.35% | 1,455 |
| 2025-12-12 | 19.77 | 19.77 | 19.27 | 19.27 | -1.46% | 608 |
| 2025-12-11 | 19.65 | 19.72 | 19.52 | 19.55 | -1.61% | 3,324 |
| 2025-12-10 | 19.93 | 19.96 | 19.85 | 19.87 | -0.11% | 4,113 |
| 2025-12-09 | 19.83 | 19.91 | 19.76 | 19.89 | +0.21% | 1,053 |
| 2025-12-08 | 19.90 | 19.95 | 19.83 | 19.85 | +0.33% | 1,758 |
| 2025-12-05 | 19.70 | 19.85 | 19.70 | 19.79 | +1.26% | 3,753 |
| 2025-12-04 | 19.54 | 19.61 | 19.47 | 19.54 | +0.51% | 71,654 |
| 2025-12-03 | 19.50 | 19.52 | 19.32 | 19.44 | +0.21% | 3,355 |
| 2025-12-02 | 19.38 | 19.61 | 19.38 | 19.40 | +0.41% | 799 |
| 2025-12-01 | 19.24 | 19.32 | 19.14 | 19.32 | -0.31% | 1,809 |
| 2025-11-28 | 19.23 | 19.38 | 19.13 | 19.38 | +0.92% | 1,520 |
| 2025-11-27 | 19.25 | 19.28 | 19.20 | 19.20 | -0.19% | 963 |
| 2025-11-26 | 19.17 | 19.26 | 19.14 | 19.24 | +1.61% | 1,461 |
| 2025-11-25 | 19.09 | 19.09 | 18.81 | 18.94 | -0.58% | 583 |
| 2025-11-24 | 18.71 | 19.05 | 18.56 | 19.05 | +3.48% | 1,720 |
| 2025-11-21 | 18.39 | 18.48 | 18.19 | 18.41 | -3.21% | 10,160 |
| 2025-11-20 | 19.40 | 19.47 | 19.02 | 19.02 | +0.30% | 3,898 |
| 2025-11-19 | 18.88 | 19.14 | 18.88 | 18.96 | -0.03% | 2,181 |
| 2025-11-18 | 18.97 | 19.20 | 18.52 | 18.97 | -2.07% | 9,916 |
| 2025-11-17 | 19.58 | 19.58 | 19.37 | 19.37 | -0.84% | 1,508 |
| 2025-11-14 | 19.24 | 19.53 | 18.84 | 19.53 | +0.26% | 10,597 |
| 2025-11-13 | 20.00 | 20.02 | 19.47 | 19.48 | -2.48% | 6,574 |
| 2025-11-12 | 20.11 | 20.22 | 19.89 | 19.98 | +0.43% | 2,543 |
| 2025-11-11 | 20.16 | 20.18 | 19.89 | 19.89 | -0.82% | 4,885 |
| 2025-11-10 | 20.03 | 20.18 | 20.03 | 20.05 | +4.04% | 3,595 |
| 2025-11-07 | 19.92 | 19.96 | 19.27 | 19.28 | -2.65% | 12,355 |
| 2025-11-06 | 20.27 | 20.42 | 19.80 | 19.80 | -2.44% | 4,119 |
| 2025-11-05 | 20.04 | 20.32 | 20.00 | 20.30 | -0.42% | 6,512 |
| 2025-11-04 | 20.45 | 20.50 | 20.35 | 20.38 | -1.81% | 4,384 |
| 2025-11-03 | 20.72 | 20.96 | 20.72 | 20.75 | +0.80% | 21,369 |
| 2025-10-31 | 20.68 | 20.75 | 20.57 | 20.59 | +0.07% | 9,855 |
| 2025-10-30 | 20.68 | 20.70 | 20.45 | 20.57 | -0.05% | 7,444 |
| 2025-10-29 | 20.65 | 20.66 | 20.57 | 20.59 | +0.54% | 36,997 |
| 2025-10-28 | 20.32 | 20.48 | 19.96 | 20.48 | +0.44% | 5,826 |
| 2025-10-27 | 20.36 | 20.41 | 20.33 | 20.39 | +1.65% | 14,115 |
| 2025-10-24 | 19.90 | 20.05 | 19.86 | 20.05 | +2.10% | 3,768 |
| 2025-10-23 | 19.53 | 19.64 | 19.39 | 19.64 | +1.32% | 1,972 |
| 2025-10-22 | 19.72 | 19.73 | 19.37 | 19.39 | -1.89% | 5,259 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+11.70%). Peor mes: Mar (-9.13%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Global X Artificial Intelligence UCITS ETF USD Acc (QAIU.DE)?
25.14 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de QAIU.DE?
Máximo de 27.27 y mínimo de 17.53 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Global X Artificial Intelligence UCITS ETF USD Acc?
Históricamente, el mes más fuerte de QAIU.DE ha sido May (media +11.70%) y el más débil Mar (media -9.13%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 456 velas diarias del data lake de Closelook.