Mercados españoles cerrados

Gabelli Small Cap Growth Fund (GACIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,40-0,01 (-0,02%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202446,4046,4046,4046,4046,40-
09 may 202446,4146,4146,4146,4146,41-
08 may 202445,8845,8845,8845,8845,88-
07 may 202445,8345,8345,8345,8345,83-
06 may 202445,7645,7645,7645,7645,76-
03 may 202445,2845,2845,2845,2845,28-
02 may 202445,0345,0345,0345,0345,03-
01 may 202444,6244,6244,6244,6244,62-
30 abr 202444,5344,5344,5344,5344,53-
29 abr 202445,5145,5145,5145,5145,51-
26 abr 202445,3645,3645,3645,3645,36-
25 abr 202445,1445,1445,1445,1445,14-
24 abr 202445,5645,5645,5645,5645,56-
23 abr 202445,6545,6545,6545,6545,65-
22 abr 202444,8544,8544,8544,8544,85-
19 abr 202444,5744,5744,5744,5744,57-
18 abr 202444,3944,3944,3944,3944,39-
17 abr 202444,3844,3844,3844,3844,38-
16 abr 202444,8344,8344,8344,8344,83-
15 abr 202445,0345,0345,0345,0345,03-
12 abr 202446,0146,0146,0146,0146,01-
11 abr 202446,0146,0146,0146,0146,01-
10 abr 202445,8545,8545,8545,8545,85-
09 abr 202446,7946,7946,7946,7946,79-
08 abr 202446,7546,7546,7546,7546,75-
05 abr 202446,6646,6646,6646,6646,66-
04 abr 202446,2346,2346,2346,2346,23-
03 abr 202446,6046,6046,6046,6046,60-
02 abr 202446,2946,2946,2946,2946,29-
01 abr 202446,8846,8846,8846,8846,88-
28 mar 202447,3547,3547,3547,3547,35-
27 mar 202447,2747,2747,2747,2747,27-
26 mar 202446,5946,5946,5946,5946,59-
25 mar 202446,5846,5846,5846,5846,58-
22 mar 202446,7246,7246,7246,7246,72-
21 mar 202447,0447,0447,0447,0447,04-
20 mar 202446,4646,4646,4646,4646,46-
19 mar 202445,8445,8445,8445,8445,84-
18 mar 202445,4245,4245,4245,4245,42-
15 mar 202445,5645,5645,5645,5645,56-
14 mar 202445,2845,2845,2845,2845,28-
13 mar 202445,7645,7645,7645,7645,76-
12 mar 202445,6845,6845,6845,6845,68-
11 mar 202445,5645,5645,5645,5645,56-
08 mar 202445,6945,6945,6945,6945,69-
07 mar 202445,8145,8145,8145,8145,81-
06 mar 202445,3945,3945,3945,3945,39-
05 mar 202445,2545,2545,2545,2545,25-
04 mar 202445,6545,6545,6545,6545,65-
01 mar 202445,6445,6445,6445,6445,64-
29 feb 202445,4245,4245,4245,4245,42-
28 feb 202444,9844,9844,9844,9844,98-
27 feb 202445,0245,0245,0245,0245,02-
26 feb 202444,8744,8744,8744,8744,87-
23 feb 202444,8044,8044,8044,8044,80-
22 feb 202444,5944,5944,5944,5944,59-
21 feb 202444,4444,4444,4444,4444,44-
20 feb 202444,3444,3444,3444,3444,34-
16 feb 202444,7944,7944,7944,7944,79-
15 feb 202445,2145,2145,2145,2145,21-
14 feb 202444,5744,5744,5744,5744,57-
13 feb 202443,9043,9043,9043,9043,90-
12 feb 202445,2145,2145,2145,2145,21-
09 feb 202444,7044,7044,7044,7044,70-
08 feb 202444,3944,3944,3944,3944,39-
07 feb 202444,0844,0844,0844,0844,08-
06 feb 202444,0644,0644,0644,0644,06-
05 feb 202443,7643,7643,7643,7643,76-
02 feb 202444,2544,2544,2544,2544,25-
01 feb 202444,3344,3344,3344,3344,33-
31 ene 202443,5843,5843,5843,5843,58-
30 ene 202444,3444,3444,3444,3444,34-
29 ene 202444,2344,2344,2344,2344,23-
26 ene 202443,8443,8443,8443,8443,84-
25 ene 202443,8643,8643,8643,8643,86-
24 ene 202443,2243,2243,2243,2243,22-
23 ene 202443,5743,5743,5743,5743,57-
22 ene 202443,7543,7543,7543,7543,75-
19 ene 202443,2343,2343,2343,2343,23-
18 ene 202442,5042,5042,5042,5042,50-
17 ene 202442,0642,0642,0642,0642,06-
16 ene 202442,3542,3542,3542,3542,35-
12 ene 202442,6542,6542,6542,6542,65-
11 ene 202442,6542,6542,6542,6542,65-
10 ene 202442,6842,6842,6842,6842,68-
09 ene 202442,5142,5142,5142,5142,51-
08 ene 202442,8842,8842,8842,8842,88-
05 ene 202442,4342,4342,4342,4342,43-
04 ene 202442,4542,4542,4542,4542,45-
03 ene 202442,5242,5242,5242,5242,52-
02 ene 202443,4543,4543,4543,4543,45-
29 dic 202344,0644,0644,0644,0644,06-
28 dic 202344,0644,0644,0644,0644,06-
27 dic 202344,1044,1044,1044,1044,10-
26 dic 202344,0244,0244,0244,0244,02-
22 dic 202343,6043,6043,6043,6043,60-
21 dic 202343,3743,3743,3743,3743,37-
20 dic 202342,8342,8342,8342,8342,83-
19 dic 202343,3443,3443,3443,3443,34-
18 dic 202342,7342,7342,7342,7342,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...