Mercados españoles cerrados

Gulf Investment Fund Ord (GIF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,10000,0000 (0,00%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 2024------
03 jun 2024240,0000242,0000234,0000240,0000240,000037.778
31 may 2024244,0000244,0000234,0000238,0000238,0000449
30 may 2024244,0000244,0000234,0000240,0000240,00007944
29 may 2024237,9600237,9600237,9600238,0000238,000011.402
28 may 2024238,0000244,0000234,0000238,0000238,000012.551
24 may 2024238,0000244,0000238,0000241,0000241,0000311
23 may 2024242,3200242,3200239,5600241,0000241,00004618
22 may 2024244,0000244,0000238,0000241,0000241,00004418
21 may 2024241,0000241,0000241,0000241,0000241,0000-
20 may 2024244,0000244,0000238,0000241,0000241,000011.913
17 may 2024246,0000246,0000238,0000242,0000242,00003138
16 may 2024244,0000246,0000240,0000242,0000242,00006705
15 may 2024240,0000244,0000238,0000241,0000241,000010.809
14 may 2024238,0000240,0000235,1200239,0000239,000022.861
13 may 2024238,0000238,0000230,0000235,0000235,00007311
10 may 2024238,0000238,0000230,0000234,0000234,00006681
09 may 2024238,0000238,0000230,0000234,0000234,00009395
08 may 2024238,0000238,0000230,0000234,0000234,00002287
07 may 2024238,0000238,0000230,0000234,0000234,000015.368
06 may 2024234,0000234,0000234,0000234,0000234,0000-
03 may 2024238,0000238,0000230,0000234,0000234,00006979
02 may 2024238,0000238,0000230,0000234,0000234,0000515
01 may 2024238,0000238,0000238,0000234,0000234,000048
30 abr 2024238,0000238,0000230,0000234,0000234,00004148
29 abr 2024230,0000238,0000230,0000234,0000234,0000590
26 abr 2024236,0000238,0000230,0000234,0000234,00009478
25 abr 2024230,0000236,0000230,0000233,0000233,000019.579
24 abr 2024232,0000238,0000230,0000233,0000233,00006757
23 abr 2024234,0000240,0000232,0000235,0000235,000023.987
22 abr 2024232,0000232,0000224,0000231,0000231,000032.003
19 abr 2024230,0000230,0000220,0000227,0000227,000019.040
18 abr 2024222,0000230,0000222,0000222,0000222,00002977
17 abr 2024228,0000228,0000220,0000224,0000224,000044.665
16 abr 2024234,0000246,0000220,0000223,0000223,0000122.700
15 abr 2024250,0000250,0000236,0000241,0000241,000025.174
12 abr 2024240,0000250,0000240,0000245,0000245,00007698
11 abr 2024240,0000250,0000240,0000245,0000245,000013.372
10 abr 2024240,0000250,0000240,0000245,0000245,00006762
09 abr 2024242,0000250,0000240,0000244,0000244,000036.750
08 abr 2024248,0000248,0000242,0000245,0000245,000012.575
05 abr 2024250,0000252,0000242,0000245,0000245,000029.155
04 abr 2024252,0000260,0000252,0000256,0000256,00004273
03 abr 2024256,0000260,0000254,0000257,0000257,000025.134
02 abr 2024262,0000264,0000256,0000257,0000257,000034.288
01 abr 2024259,0000259,0000259,0000259,0000259,0000-
28 mar 2024262,0000262,0000256,0000259,0000259,00004535
27 mar 2024256,0000259,8400256,0000259,0000259,000020.194
26 mar 2024262,0000262,0000256,0000259,0000259,000020.843
25 mar 2024262,0000262,0000256,0000259,0000259,000010.230
22 mar 2024262,0000262,0000258,0000260,0000260,000024.699
21 mar 2024262,0000262,0000254,0000258,0000258,000024.952
20 mar 2024264,0000264,0000254,0000257,0000257,000011.960
19 mar 2024264,0000264,0000256,0000261,0000261,000019.251
18 mar 2024256,0000264,0000256,0000260,0000260,000042.778
15 mar 2024262,0000262,0000256,0000259,0000259,000025.725
14 mar 2024264,0000264,0000256,0000259,0000259,000015.580
13 mar 2024256,0000260,3040256,0000260,0000260,000015.722
12 mar 2024262,0000262,0000256,3000259,0000259,000042.791
11 mar 2024260,0000262,0000254,0000259,0000259,000012.823
08 mar 2024260,0000260,0000254,0000257,0000257,00007196
07 mar 2024256,0000258,0000250,0000256,0000256,000017.460
06 mar 2024254,5000254,5000254,5000253,0000253,00006904
05 mar 2024254,0000256,0000250,0000253,0000253,000021.289
04 mar 2024248,0000254,0000242,0000252,0000252,000028.352
01 mar 2024248,0000248,0000242,0000245,0000245,000012.434
29 feb 2024247,1240247,1240242,3000245,0000245,000014.117
28 feb 2024244,0000248,0000244,0000245,0000245,00007152
27 feb 20242,46002,48002,42002,45002,450013.718
26 feb 20242,42002,45452,42002,44002,440011.203
23 feb 20242,44002,46002,41002,44002,440018.269
22 feb 20242,38002,44002,38002,40002,40004005
21 feb 20242,44002,44002,38002,40002,40002713
20 feb 20242,42002,42002,38002,40002,400011.913
16 feb 20242,38002,42002,34002,38002,38009070
15 feb 20242,32002,38002,30002,34002,34001543
15 feb 20240.0405 Dividendo
14 feb 20242,32002,38002,28002,36002,31954507
13 feb 20242,38002,38002,28002,34002,2998142
12 feb 20242,38002,38002,30002,34002,29988112
09 feb 20242,38002,38002,28002,33002,290017.300
08 feb 20242,36002,36002,28002,32002,280231.839
07 feb 20242,36002,36002,28002,32002,28026771
06 feb 20242,34002,38002,28002,31002,27044364
05 feb 20242,34002,36002,28002,30002,260567.749
02 feb 20242,32002,34002,27402,27002,231032.200
01 feb 20242,32002,32002,30342,28002,24091001
31 ene 20242,28002,30002,24942,27002,23104034
30 ene 20242,28002,28002,22002,26002,2212712
29 ene 20242,28002,28002,23392,26002,22127075
26 ene 20242,28002,28002,23002,26002,221246.874
25 ene 20242,28002,28002,22002,25002,21147584
24 ene 20242,20002,28002,20002,25002,21146003
23 ene 20242,28002,28002,20002,24002,2016568
22 ene 20242,26002,26002,26002,24002,20163612
19 ene 20242,26002,26002,20002,23002,19179557
18 ene 20242,24002,26002,18002,23002,191724.669
17 ene 20242,24002,24002,22002,21002,17212737
16 ene 20242,22002,23832,18002,22002,181911.757
12 ene 20242,22002,22002,18882,21002,172125.486
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...