FIURX - First Eagle Gold Fund

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202324,7924,7924,7924,7924,79-
30 may 202324,4824,4824,4824,4824,48-
26 may 202324,6724,6724,6724,6724,67-
25 may 202324,5724,5724,5724,5724,57-
24 may 202324,9524,9524,9524,9524,95-
23 may 202325,3625,3625,3625,3625,36-
22 may 202325,5625,5625,5625,5625,56-
19 may 202325,6725,6725,6725,6725,67-
18 may 202325,5125,5125,5125,5125,51-
17 may 202326,0426,0426,0426,0426,04-
16 may 202326,2126,2126,2126,2126,21-
15 may 202326,8226,8226,8226,8226,82-
12 may 202326,5326,5326,5326,5326,53-
11 may 202326,4726,4726,4726,4726,47-
10 may 202327,2927,2927,2927,2927,29-
09 may 202327,4727,4727,4727,4727,47-
08 may 202327,3927,3927,3927,3927,39-
05 may 202327,5027,5027,5027,5027,50-
04 may 202327,6227,6227,6227,6227,62-
03 may 202327,0927,0927,0927,0927,09-
02 may 202327,0727,0727,0727,0727,07-
01 may 202326,4026,4026,4026,4026,40-
28 abr 202326,4926,4926,4926,4926,49-
27 abr 202326,6726,6726,6726,6726,67-
26 abr 202326,3826,3826,3826,3826,38-
25 abr 202326,6626,6626,6626,6626,66-
24 abr 202326,6526,6526,6526,6526,65-
21 abr 202326,5526,5526,5526,5526,55-
20 abr 202326,7426,7426,7426,7426,74-
19 abr 202326,7826,7826,7826,7826,78-
18 abr 202327,1527,1527,1527,1527,15-
17 abr 202327,0427,0427,0427,0427,04-
14 abr 202327,5227,5227,5227,5227,52-
13 abr 202328,0328,0328,0328,0328,03-
12 abr 202327,4627,4627,4627,4627,46-
11 abr 202327,2027,2027,2027,2027,20-
10 abr 202326,9226,9226,9226,9226,92-
06 abr 202327,1627,1627,1627,1627,16-
05 abr 202327,1127,1127,1127,1127,11-
04 abr 202327,1327,1327,1327,1327,13-
03 abr 202326,4026,4026,4026,4026,40-
31 mar 202325,9925,9925,9925,9925,99-
30 mar 202326,0726,0726,0726,0726,07-
29 mar 202325,7725,7725,7725,7725,77-
28 mar 202325,8625,8625,8625,8625,86-
27 mar 202325,4525,4525,4525,4525,45-
24 mar 202325,5325,5325,5325,5325,53-
23 mar 202325,3625,3625,3625,3625,36-
22 mar 202324,9424,9424,9424,9424,94-
21 mar 202324,5824,5824,5824,5824,58-
20 mar 202325,1825,1825,1825,1825,18-
17 mar 202324,9324,9324,9324,9324,93-
16 mar 202323,9323,9323,9323,9323,93-
15 mar 202324,0324,0324,0324,0324,03-
14 mar 202323,9623,9623,9623,9623,96-
13 mar 202323,8223,8223,8223,8223,82-
10 mar 202322,6622,6622,6622,6622,66-
09 mar 202322,2822,2822,2822,2822,28-
08 mar 202322,3322,3322,3322,3322,33-
07 mar 202322,3922,3922,3922,3922,39-
06 mar 202323,2623,2623,2623,2623,26-
03 mar 202323,6123,6123,6123,6123,61-
02 mar 202323,3323,3323,3323,3323,33-
01 mar 202323,3723,3723,3723,3723,37-
28 feb 202322,9622,9622,9622,9622,96-
27 feb 202322,8122,8122,8122,8122,81-
24 feb 202322,6022,6022,6022,6022,60-
23 feb 202322,7822,7822,7822,7822,78-
22 feb 202322,8722,8722,8722,8722,87-
21 feb 202323,2723,2723,2723,2723,27-
17 feb 202323,5023,5023,5023,5023,50-
16 feb 202323,6223,6223,6223,6223,62-
15 feb 202323,6923,6923,6923,6923,69-
14 feb 202324,1924,1924,1924,1924,19-
13 feb 202324,2424,2424,2424,2424,24-
10 feb 202324,3124,3124,3124,3124,31-
09 feb 202324,3224,3224,3224,3224,32-
08 feb 202324,7124,7124,7124,7124,71-
07 feb 202324,7824,7824,7824,7824,78-
06 feb 202324,5424,5424,5424,5424,54-
03 feb 202324,6524,6524,6524,6524,65-
02 feb 202325,4725,4725,4725,4725,47-
01 feb 202326,0826,0826,0826,0826,08-
31 ene 202325,7025,7025,7025,7025,70-
30 ene 202325,5625,5625,5625,5625,56-
27 ene 202325,8525,8525,8525,8525,85-
26 ene 202326,1726,1726,1726,1726,17-
25 ene 202326,5826,5826,5826,5826,58-
24 ene 202326,2426,2426,2426,2426,24-
23 ene 202326,0526,0526,0526,0526,05-
20 ene 202326,0526,0526,0526,0526,05-
19 ene 202325,7825,7825,7825,7825,78-
18 ene 202325,3525,3525,3525,3525,35-
17 ene 202325,4425,4425,4425,4425,44-
13 ene 202326,0626,0626,0626,0626,06-
12 ene 202325,7625,7625,7625,7625,76-
11 ene 202325,3825,3825,3825,3825,38-
10 ene 202325,5125,5125,5125,5125,51-
09 ene 202325,1925,1925,1925,1925,19-
06 ene 202325,3725,3725,3725,3725,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...