Mercados españoles cerrados en 3 hrs 5 min

abrdn Global Income Fund, Inc. (FCO)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,74-0,03 (-0,43%)
Al cierre: 03:59PM EDT
5,73 -0,01 (-0,09%)
Antes de la apertura: 08:09AM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20245,785,785,735,745,7450.900
24 may 20245,755,775,735,765,7631.600
23 may 20245,805,855,735,735,7377.100
22 may 20245,906,005,835,865,8674.800
22 may 20240.07 Dividendo
21 may 20246,006,086,006,035,9668.300
20 may 20246,026,106,016,015,94123.200
17 may 20245,956,015,855,995,9237.500
16 may 20245,956,135,935,995,9285.100
15 may 20245,845,935,815,935,8643.900
14 may 20245,785,845,755,845,7730.600
13 may 20245,755,815,735,815,7454.900
10 may 20245,655,725,655,705,6333.800
09 may 20245,665,695,625,675,6032.500
08 may 20245,625,665,595,665,5972.600
07 may 20245,635,655,585,625,5541.900
06 may 20245,535,625,535,605,5356.200
03 may 20245,575,605,545,585,5261.700
02 may 20245,515,575,515,565,5041.300
01 may 20245,495,595,495,575,5129.500
30 abr 20245,595,595,475,475,4147.400
29 abr 20245,555,555,485,555,4941.400
26 abr 20245,475,655,465,575,51122.600
25 abr 20245,495,495,375,475,4126.100
24 abr 20245,525,545,465,495,4349.500
23 abr 20245,445,585,445,525,4630.500
22 abr 20245,455,515,415,425,3670.800
22 abr 20240.07 Dividendo
19 abr 20245,635,635,515,515,3833.500
18 abr 20245,535,555,445,505,3763.100
17 abr 20245,405,505,395,505,3764.700
16 abr 20245,395,445,315,385,2556.300
15 abr 20245,415,485,355,425,2950.300
12 abr 20245,315,355,305,335,2050.400
11 abr 20245,465,515,245,315,18191.300
10 abr 20245,555,555,475,485,3563.600
09 abr 20245,545,545,475,495,3628.800
08 abr 20245,455,505,455,485,3545.700
05 abr 20245,455,475,385,455,3244.800
04 abr 20245,485,485,435,445,3131.000
03 abr 20245,455,465,405,425,2944.600
02 abr 20245,355,475,355,445,3148.000
01 abr 20245,405,475,355,415,2885.700
28 mar 20245,425,445,375,435,3059.900
27 mar 20245,355,405,355,405,2720.900
26 mar 20245,345,365,275,355,2229.200
25 mar 20245,325,325,255,295,1647.600
22 mar 20245,355,405,295,305,1750.600
21 mar 20245,355,415,355,385,2533.900
20 mar 20245,335,355,285,295,1652.800
20 mar 20240.07 Dividendo
19 mar 20245,425,485,355,385,18137.400
18 mar 20245,325,425,325,395,1950.200
15 mar 20245,325,385,325,375,1759.300
14 mar 20245,415,475,285,325,12123.400
13 mar 20245,425,505,375,405,20113.000
12 mar 20245,555,555,355,385,18137.700
11 mar 20245,585,585,445,575,3683.400
08 mar 20245,545,615,505,545,3486.200
07 mar 20245,605,675,525,555,3563.700
06 mar 20245,635,675,555,585,3793.000
05 mar 20245,655,705,555,555,3560.300
04 mar 20245,605,675,565,655,4470.900
01 mar 20245,555,635,545,565,3668.600
29 feb 20245,555,615,485,585,37143.500
28 feb 20245,645,735,495,545,3480.700
27 feb 20245,715,755,605,745,5350.200
26 feb 20245,825,845,535,685,47251.300
23 feb 20245,596,135,505,825,61451.000
22 feb 20245,575,585,385,575,36123.500
21 feb 20245,525,565,455,465,2662.900
21 feb 20240.07 Dividendo
20 feb 20245,455,615,445,515,24112.800
16 feb 20245,425,445,355,445,1752.500
15 feb 20245,345,385,295,385,1253.500
14 feb 20245,205,325,185,305,0432.300
13 feb 20245,315,325,155,174,9277.300
12 feb 20245,225,335,205,325,0657.500
09 feb 20245,175,245,125,204,9478.700
08 feb 20245,255,285,175,184,9364.900
07 feb 20245,285,295,175,174,9267.800
06 feb 20245,265,295,195,295,0347.100
05 feb 20245,255,275,185,234,9736.600
02 feb 20245,335,335,215,254,9951.700
01 feb 20245,215,345,215,325,0655.600
31 ene 20245,195,265,175,214,9568.000
30 ene 20245,205,225,175,194,9423.700
29 ene 20245,205,265,155,194,9463.400
26 ene 20245,105,235,105,174,9281.300
25 ene 20245,165,245,095,134,8861.900
24 ene 20245,265,315,105,194,9463.800
23 ene 20245,375,375,185,305,0460.400
23 ene 20240.07 Dividendo
22 ene 20245,385,475,265,435,1084.400
19 ene 20245,215,425,215,324,9990.200
18 ene 20244,975,244,965,244,92131.300
17 ene 20245,075,114,734,934,63222.600
16 ene 20245,275,325,065,124,81136.600
12 ene 20245,355,475,125,194,87170.700
11 ene 20245,205,505,205,304,97273.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...