Mercados españoles cerrados en 4 hrs 17 min

Gladstone Investment Corporation (0IVR.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,19-0,12 (-0,81%)
A partir del 07:03PM BST. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 20240,000,000,0014,1914,194444
16 may 20240.08 Dividendo
15 may 202414,3614,4214,2614,3114,23660
14 may 202414,4414,4414,2214,2514,17731
13 may 202414,3014,4014,2714,3414,26229
10 may 202414,1514,1814,1214,1214,04471
09 may 202414,3214,5314,2514,2514,171001
08 may 202414,3914,3914,2814,3214,241340
07 may 202414,3814,3814,2914,3014,22384
03 may 202414,2514,3514,2514,2614,1899
02 may 202414,2914,2914,2314,2814,20139
01 may 202414,3014,3014,2214,3014,22545
30 abr 202414,1514,2414,1514,2114,131662
29 abr 202414,2214,2814,1814,2414,16317
26 abr 202414,1514,2714,1514,2714,19321
25 abr 202414,1414,2314,1014,1214,04250
24 abr 202414,1614,2214,1014,1514,07508
23 abr 202414,1914,2514,1714,2314,151064
22 abr 202414,0514,1114,0414,0613,991270
19 abr 202413,9514,1213,9514,1014,02456
18 abr 202413,9414,0413,8313,9313,85153
18 abr 20240.08 Dividendo
17 abr 202413,8914,0313,8913,9713,81464
16 abr 202413,8814,0613,8513,8513,69352
15 abr 202414,0014,0413,9013,9013,74204
12 abr 202414,1014,1313,9013,9013,74536
11 abr 202414,1214,1213,9414,0613,90134
10 abr 202413,9314,0513,9314,0513,901260
09 abr 202413,8513,9213,8313,9213,76526
08 abr 202413,8713,9013,8013,8213,66571
05 abr 202413,8313,9613,8313,8513,69813
04 abr 202413,9513,9913,8613,8613,701278
03 abr 202413,9413,9813,9013,9513,795115
02 abr 202413,9513,9513,8313,8613,71533
28 mar 202414,2514,3514,1714,2214,0643
27 mar 202414,0414,1714,0414,1714,01869
26 mar 202413,8913,9413,8513,9413,79551
25 mar 202413,8213,9513,8013,8713,71752
22 mar 202413,8913,9613,7613,8313,672410
21 mar 202413,8013,9113,8013,9113,75708
20 mar 202413,8013,8913,7313,7813,62592
20 mar 20240.08 Dividendo
19 mar 202413,8114,0113,8113,9613,72929
18 mar 202413,9314,0513,9314,0313,80853
15 mar 202413,9414,0013,8913,9313,69666
14 mar 202413,9614,0013,8913,8913,65803
13 mar 202414,1414,2114,1414,2013,96576
12 mar 202414,0914,0913,9814,0513,81102
11 mar 202414,0514,0914,0114,0113,77883
08 mar 202414,0014,0513,9314,0513,81292
07 mar 202413,8813,9213,8813,9213,686
06 mar 202413,6913,7913,6313,7713,53411
05 mar 202413,6413,7113,6213,6213,39362
04 mar 202413,8013,8313,6713,7313,50255
01 mar 202413,8413,8713,6013,6713,44130
29 feb 202413,9013,9013,7013,7013,47334
28 feb 202413,9914,0313,8913,9013,66122
27 feb 202414,0814,2614,0814,1813,94323
26 feb 202414,3814,4314,1614,2113,97491
23 feb 202414,4114,4114,3114,3114,07159
22 feb 202414,6014,7014,5014,7014,45808
21 feb 202414,5214,6514,2414,6514,40479
20 feb 202414,4014,4514,2514,2514,01237
20 feb 20240.08 Dividendo
19 feb 2024------
16 feb 202414,1714,3414,1714,3414,108
15 feb 202413,9314,2013,9314,1913,95667
14 feb 202413,7813,8113,7413,7413,51282
13 feb 202413,9113,9613,7213,8213,59435
12 feb 202413,9114,0113,8514,0113,771014
09 feb 202413,7013,8313,7013,7913,56148
08 feb 202413,5313,6513,4613,4613,231187
07 feb 202413,6513,6613,4813,5213,291310
06 feb 202414,0214,0213,8613,9213,68675
05 feb 202413,9713,9913,8413,9613,72781
02 feb 202414,0914,1814,0514,0713,83573
01 feb 202414,3814,3813,9014,0313,794329
31 ene 202414,7114,7314,5014,5014,25650
30 ene 202414,7414,7414,7114,7414,491183
29 ene 202414,5214,6914,5214,6914,44226
26 ene 202414,4814,4814,4714,4714,222801
25 ene 202414,5014,5014,4114,4414,20715
24 ene 202414,4814,4814,4514,4614,21642
23 ene 202414,5114,5114,4514,4514,20285
22 ene 202414,5214,5214,4614,4614,22910
22 ene 20240.08 Dividendo
19 ene 202414,5614,5814,4114,4514,13275
18 ene 202414,5114,5114,4214,4214,10300
17 ene 202414,5814,5814,5214,5214,19332
16 ene 202414,6914,7514,6714,7314,40510
15 ene 2024------
12 ene 202414,7514,8514,7114,7314,403383
11 ene 202414,7414,7414,6214,6214,29728
10 ene 202414,7414,7914,6714,7914,46370
09 ene 202414,8614,8614,8614,8614,53245
08 ene 202414,8414,9014,8414,8814,54528
05 ene 202414,8214,8214,7214,8014,46138
04 ene 202414,4914,9114,4914,7614,422404
03 ene 202414,2314,4414,1814,4414,121863
02 ene 202414,2414,2414,0914,1613,841045
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...