Mercados españoles cerrados

First Eagle Gold Fund (FEGIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,83-0,32 (-1,22%)
Al cierre: 08:00PM EST
Intervalo de fechas:
28 ene 2022 - 28 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202325,8325,8325,8325,8325,83-
26 ene 202326,1526,1526,1526,1526,15-
25 ene 202326,5626,5626,5626,5626,56-
24 ene 202326,2226,2226,2226,2226,22-
23 ene 202326,0226,0226,0226,0226,02-
20 ene 202326,0326,0326,0326,0326,03-
19 ene 202325,7625,7625,7625,7625,76-
18 ene 202325,3325,3325,3325,3325,33-
17 ene 202325,4125,4125,4125,4125,41-
13 ene 202326,0426,0426,0426,0426,04-
12 ene 202325,7325,7325,7325,7325,73-
11 ene 202325,3525,3525,3525,3525,35-
10 ene 202325,4925,4925,4925,4925,49-
09 ene 202325,1725,1725,1725,1725,17-
06 ene 202325,3425,3425,3425,3425,34-
05 ene 202324,7624,7624,7624,7624,76-
04 ene 202324,9024,9024,9024,9024,90-
03 ene 202324,0124,0124,0124,0124,01-
30 dic 202223,4323,4323,4323,4323,43-
29 dic 202223,5323,5323,5323,5323,53-
28 dic 202223,4723,4723,4723,4723,47-
27 dic 202223,9823,9823,9823,9823,98-
23 dic 202223,6123,6123,6123,6123,61-
22 dic 202223,4023,4023,4023,4023,40-
21 dic 202223,6023,6023,6023,6023,60-
20 dic 202223,4423,4423,4423,4423,44-
19 dic 202222,6522,6522,6522,6522,65-
16 dic 202222,9322,9322,9322,9322,93-
15 dic 202222,6822,6822,6822,6822,68-
14 dic 202223,5123,5123,5123,5123,51-
13 dic 202223,6323,6323,6323,6323,63-
12 dic 202223,0223,0223,0223,0223,02-
09 dic 202223,1323,1323,1323,1323,13-
08 dic 202223,2823,2823,2823,2823,28-
07 dic 202223,1923,1923,1923,1923,19-
06 dic 202222,7822,7822,7822,7822,78-
05 dic 202222,9322,9322,9322,9322,93-
02 dic 202223,6023,6023,6023,6023,60-
01 dic 202223,6123,6123,6123,6123,61-
30 nov 202222,9722,9722,9722,9722,97-
29 nov 202222,3322,3322,3322,3322,33-
28 nov 202221,8821,8821,8821,8821,88-
25 nov 202222,6422,6422,6422,6422,64-
23 nov 202222,7922,7922,7922,7922,79-
22 nov 202222,4122,4122,4122,4122,41-
21 nov 202221,7721,7721,7721,7721,77-
18 nov 202221,9121,9121,9121,9121,91-
17 nov 202221,7821,7821,7821,7821,78-
16 nov 202222,0922,0922,0922,0922,09-
15 nov 202222,2722,2722,2722,2722,27-
14 nov 202222,4822,4822,4822,4822,48-
11 nov 202222,6222,6222,6222,6222,62-
10 nov 202222,5422,5422,5422,5422,54-
09 nov 202221,2321,2321,2321,2321,23-
08 nov 202221,4821,4821,4821,4821,48-
07 nov 202220,5120,5120,5120,5120,51-
04 nov 202220,4320,4320,4320,4320,43-
03 nov 202218,9218,9218,9218,9218,92-
02 nov 202219,3419,3419,3419,3419,34-
01 nov 202220,1920,1920,1920,1920,19-
31 oct 202219,8819,8819,8819,8819,88-
28 oct 202220,1420,1420,1420,1420,14-
27 oct 202220,2820,2820,2820,2820,28-
26 oct 202220,4620,4620,4620,4620,46-
25 oct 202219,9819,9819,9819,9819,98-
24 oct 202219,7819,7819,7819,7819,78-
21 oct 202219,8919,8919,8919,8919,89-
20 oct 202219,2019,2019,2019,2019,20-
19 oct 202219,0819,0819,0819,0819,08-
18 oct 202219,5319,5319,5319,5319,53-
17 oct 202219,3619,3619,3619,3619,36-
14 oct 202219,0019,0019,0019,0019,00-
13 oct 202219,6519,6519,6519,6519,65-
12 oct 202219,7819,7819,7819,7819,78-
11 oct 202219,6519,6519,6519,6519,65-
10 oct 202219,8719,8719,8719,8719,87-
07 oct 202220,1020,1020,1020,1020,10-
06 oct 202220,9120,9120,9120,9120,91-
05 oct 202220,7220,7220,7220,7220,72-
04 oct 202221,0421,0421,0421,0421,04-
03 oct 202220,5720,5720,5720,5720,57-
30 sept 202219,8419,8419,8419,8419,84-
29 sept 202219,5419,5419,5419,5419,54-
28 sept 202219,4219,4219,4219,4219,42-
27 sept 202218,4418,4418,4418,4418,44-
26 sept 202218,4218,4218,4218,4218,42-
23 sept 202218,8718,8718,8718,8718,87-
22 sept 202219,5419,5419,5419,5419,54-
21 sept 202219,6419,6419,6419,6419,64-
20 sept 202219,6119,6119,6119,6119,61-
19 sept 202220,0020,0020,0020,0020,00-
16 sept 202219,7919,7919,7919,7919,79-
15 sept 202219,5819,5819,5819,5819,58-
14 sept 202220,0620,0620,0620,0620,06-
13 sept 202220,0620,0620,0620,0620,06-
12 sept 202220,6620,6620,6620,6620,66-
09 sept 202220,3420,3420,3420,3420,34-
08 sept 202219,9919,9919,9919,9919,99-
07 sept 202219,9219,9219,9219,9219,92-
06 sept 202219,3919,3919,3919,3919,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...