Mercados españoles cerrados en 8 hrs 2 min

Gabelli Global Financial Services AAA (GAFSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,12+0,13 (+0,93%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
31 may 2023 - 31 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 202414,1214,1214,1214,1214,12-
29 may 202413,9913,9913,9913,9913,99-
28 may 202414,1914,1914,1914,1914,19-
24 may 202414,2114,2114,2114,2114,21-
23 may 202414,1214,1214,1214,1214,12-
22 may 202414,3014,3014,3014,3014,30-
21 may 202414,3714,3714,3714,3714,37-
20 may 202414,3914,3914,3914,3914,39-
17 may 202414,4114,4114,4114,4114,41-
16 may 202414,2814,2814,2814,2814,28-
15 may 202414,2914,2914,2914,2914,29-
14 may 202414,1614,1614,1614,1614,16-
13 may 202414,0814,0814,0814,0814,08-
10 may 202414,0914,0914,0914,0914,09-
09 may 202414,0114,0114,0114,0114,01-
08 may 202413,9513,9513,9513,9513,95-
07 may 202413,9113,9113,9113,9113,91-
06 may 202413,8413,8413,8413,8413,84-
03 may 202413,7413,7413,7413,7413,74-
02 may 202413,6713,6713,6713,6713,67-
01 may 202413,4713,4713,4713,4713,47-
30 abr 202413,4513,4513,4513,4513,45-
29 abr 202413,6513,6513,6513,6513,65-
26 abr 202413,6413,6413,6413,6413,64-
25 abr 202413,5613,5613,5613,5613,56-
24 abr 202413,6413,6413,6413,6413,64-
23 abr 202413,6613,6613,6613,6613,66-
22 abr 202413,4813,4813,4813,4813,48-
19 abr 202413,2913,2913,2913,2913,29-
18 abr 202413,1913,1913,1913,1913,19-
17 abr 202413,0713,0713,0713,0713,07-
16 abr 202413,0413,0413,0413,0413,04-
15 abr 202413,2613,2613,2613,2613,26-
12 abr 202413,4513,4513,4513,4513,45-
11 abr 202413,4513,4513,4513,4513,45-
10 abr 202413,5413,5413,5413,5413,54-
09 abr 202413,7813,7813,7813,7813,78-
08 abr 202413,8013,8013,8013,8013,80-
05 abr 202413,6813,6813,6813,6813,68-
04 abr 202413,7013,7013,7013,7013,70-
03 abr 202413,6913,6913,6913,6913,69-
02 abr 202413,6413,6413,6413,6413,64-
01 abr 202413,6513,6513,6513,6513,65-
28 mar 202413,8013,8013,8013,8013,80-
27 mar 202413,6913,6913,6913,6913,69-
26 mar 202413,5513,5513,5513,5513,55-
25 mar 202413,5513,5513,5513,5513,55-
22 mar 202413,5613,5613,5613,5613,56-
21 mar 202413,6413,6413,6413,6413,64-
20 mar 202413,5113,5113,5113,5113,51-
19 mar 202413,3413,3413,3413,3413,34-
18 mar 202413,2513,2513,2513,2513,25-
15 mar 202413,2713,2713,2713,2713,27-
14 mar 202413,1913,1913,1913,1913,19-
13 mar 202413,3113,3113,3113,3113,31-
12 mar 202413,2513,2513,2513,2513,25-
11 mar 202413,2113,2113,2113,2113,21-
08 mar 202413,2213,2213,2213,2213,22-
07 mar 202413,2113,2113,2113,2113,21-
06 mar 202413,1213,1213,1213,1213,12-
05 mar 202413,1013,1013,1013,1013,10-
04 mar 202413,0413,0413,0413,0413,04-
01 mar 202413,0813,0813,0813,0813,08-
29 feb 202412,9812,9812,9812,9812,98-
28 feb 202412,8912,8912,8912,8912,89-
27 feb 202412,8912,8912,8912,8912,89-
26 feb 202412,8112,8112,8112,8112,81-
23 feb 202412,8712,8712,8712,8712,87-
22 feb 202412,8112,8112,8112,8112,81-
21 feb 202412,7412,7412,7412,7412,74-
20 feb 202412,7312,7312,7312,7312,73-
16 feb 202412,7312,7312,7312,7312,73-
15 feb 202412,7212,7212,7212,7212,72-
14 feb 202412,5312,5312,5312,5312,53-
13 feb 202412,4412,4412,4412,4412,44-
12 feb 202412,6912,6912,6912,6912,69-
09 feb 202412,5412,5412,5412,5412,54-
08 feb 202412,5012,5012,5012,5012,50-
07 feb 202412,4912,4912,4912,4912,49-
06 feb 202412,5112,5112,5112,5112,51-
05 feb 202412,5112,5112,5112,5112,51-
02 feb 202412,6012,6012,6012,6012,60-
01 feb 202412,5712,5712,5712,5712,57-
31 ene 202412,5812,5812,5812,5812,58-
30 ene 202412,7512,7512,7512,7512,75-
29 ene 202412,7112,7112,7112,7112,71-
26 ene 202412,6512,6512,6512,6512,65-
25 ene 202412,5512,5512,5512,5512,55-
24 ene 202412,5212,5212,5212,5212,52-
23 ene 202412,4212,4212,4212,4212,42-
22 ene 202412,4212,4212,4212,4212,42-
19 ene 202412,2912,2912,2912,2912,29-
18 ene 202412,1812,1812,1812,1812,18-
17 ene 202412,1312,1312,1312,1312,13-
16 ene 202412,2212,2212,2212,2212,22-
12 ene 202412,3512,3512,3512,3512,35-
11 ene 202412,3412,3412,3412,3412,34-
10 ene 202412,4112,4112,4112,4112,41-
09 ene 202412,4512,4512,4512,4512,45-
08 ene 202412,5812,5812,5812,5812,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...