Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.971,24 -181,34 (-0,30%)
Gabelli Small Cap Growth Fund (GABSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 42,47 | - |
| 20 jun 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,45 | - |
| 18 jun 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | - |
| 17 jun 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
| 14 jun 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
| 13 jun 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
| 12 jun 2024 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | - |
| 11 jun 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
| 10 jun 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
| 07 jun 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
| 06 jun 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
| 05 jun 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
| 04 jun 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
| 03 jun 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
| 31 may 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
| 30 may 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
| 29 may 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
| 28 may 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
| 24 may 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
| 23 may 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
| 22 may 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
| 21 may 2024 | 44,31 | 44,31 | 44,31 | 44,31 | 44,31 | - |
| 20 may 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
| 17 may 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
| 16 may 2024 | 44,36 | 44,36 | 44,36 | 44,36 | 44,36 | - |
| 15 may 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
| 14 may 2024 | 44,25 | 44,25 | 44,25 | 44,25 | 44,25 | - |
| 13 may 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
| 10 may 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
| 09 may 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
| 08 may 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
| 07 may 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
| 06 may 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
| 03 may 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
| 02 may 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
| 01 may 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
| 30 abr 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
| 29 abr 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
| 26 abr 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
| 25 abr 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
| 24 abr 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
| 23 abr 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
| 22 abr 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
| 19 abr 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
| 18 abr 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
| 17 abr 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
| 16 abr 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
| 15 abr 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
| 12 abr 2024 | 43,93 | 43,93 | 43,93 | 43,93 | 43,93 | - |
| 11 abr 2024 | 43,93 | 43,93 | 43,93 | 43,93 | 43,93 | - |
| 10 abr 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
| 09 abr 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
| 08 abr 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,64 | - |
| 05 abr 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | - |
| 04 abr 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
| 03 abr 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
| 02 abr 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
| 01 abr 2024 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
| 28 mar 2024 | 45,21 | 45,21 | 45,21 | 45,21 | 45,21 | - |
| 27 mar 2024 | 45,14 | 45,14 | 45,14 | 45,14 | 45,14 | - |
| 26 mar 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
| 25 mar 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
| 22 mar 2024 | 44,61 | 44,61 | 44,61 | 44,61 | 44,61 | - |
| 21 mar 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,92 | - |
| 20 mar 2024 | 44,36 | 44,36 | 44,36 | 44,36 | 44,36 | - |
| 19 mar 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
| 18 mar 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
| 15 mar 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
| 14 mar 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
| 13 mar 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
| 12 mar 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
| 11 mar 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
| 08 mar 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
| 07 mar 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
| 06 mar 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
| 05 mar 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
| 04 mar 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
| 01 mar 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
| 29 feb 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
| 28 feb 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
| 27 feb 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
| 26 feb 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
| 23 feb 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
| 22 feb 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
| 21 feb 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
| 20 feb 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
| 16 feb 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
| 15 feb 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
| 14 feb 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
| 13 feb 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 41,93 | - |
| 12 feb 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
| 09 feb 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
| 08 feb 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
| 07 feb 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | - |
| 06 feb 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | - |
| 05 feb 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,80 | - |
| 02 feb 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
| 01 feb 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
| 31 ene 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
| 30 ene 2024 | 42,36 | 42,36 | 42,36 | 42,36 | 42,36 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.