Mercados españoles cerrados en 1 hr 53 mins
IBEX 35
11.042,90 +83,40 (+0,76%) Euro Stoxx 50
4.902,41 +21,99 (+0,45%) Dólar/Euro
1,0737 +0,0001 (+0,01%) Petróleo Brent
84,46 +0,21 (+0,25%) Oro
2.331,30 +2,30 (+0,10%) Bitcoin EUR
60.314,14 -624,34 (-1,02%)
Gladstone Investment Corporation 5.00% Notes Due 2026 (GAINN)
NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | 26 |
| 14 jun 2024 | 24,10 | 24,12 | 24,00 | 24,10 | 24,10 | 18.000 |
| 13 jun 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 12 jun 2024 | 24,28 | 24,30 | 24,28 | 24,30 | 24,30 | 2000 |
| 11 jun 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 600 |
| 10 jun 2024 | 24,33 | 24,33 | 24,30 | 24,30 | 24,30 | 1600 |
| 07 jun 2024 | 24,40 | 24,40 | 24,34 | 24,37 | 24,37 | 1900 |
| 06 jun 2024 | 24,35 | 24,42 | 24,35 | 24,41 | 24,41 | 3800 |
| 05 jun 2024 | 24,43 | 24,44 | 24,28 | 24,28 | 24,28 | 1200 |
| 04 jun 2024 | 24,29 | 24,29 | 24,28 | 24,29 | 24,29 | 2000 |
| 03 jun 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 700 |
| 31 may 2024 | 24,13 | 24,25 | 24,13 | 24,25 | 24,25 | 14.400 |
| 30 may 2024 | 24,23 | 24,23 | 24,04 | 24,18 | 24,18 | 2900 |
| 29 may 2024 | 24,08 | 24,16 | 24,08 | 24,16 | 24,16 | 6600 |
| 28 may 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | 300 |
| 24 may 2024 | 24,05 | 24,12 | 24,05 | 24,12 | 24,12 | 2200 |
| 23 may 2024 | 24,06 | 24,10 | 24,06 | 24,10 | 24,10 | 3100 |
| 22 may 2024 | 24,11 | 24,11 | 24,00 | 24,09 | 24,09 | 3000 |
| 21 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | 500 |
| 20 may 2024 | 24,12 | 24,12 | 24,06 | 24,10 | 24,10 | 900 |
| 17 may 2024 | 23,99 | 24,00 | 23,99 | 24,00 | 24,00 | 2600 |
| 16 may 2024 | 24,14 | 24,23 | 23,99 | 23,99 | 23,99 | 1700 |
| 15 may 2024 | 24,12 | 24,12 | 24,01 | 24,08 | 24,08 | 2300 |
| 14 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 1100 |
| 13 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 1700 |
| 10 may 2024 | 23,95 | 24,00 | 23,95 | 24,00 | 24,00 | 1900 |
| 09 may 2024 | 23,95 | 24,04 | 23,95 | 24,03 | 24,03 | 600 |
| 08 may 2024 | 23,95 | 24,07 | 23,95 | 24,07 | 24,07 | 1900 |
| 07 may 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 06 may 2024 | 23,92 | 24,02 | 23,92 | 24,02 | 24,02 | 1900 |
| 03 may 2024 | 24,08 | 24,08 | 23,92 | 23,92 | 23,92 | 3600 |
| 02 may 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | 900 |
| 01 may 2024 | 23,85 | 23,99 | 23,85 | 23,99 | 23,99 | 900 |
| 30 abr 2024 | 23,85 | 23,98 | 23,85 | 23,94 | 23,94 | 6100 |
| 29 abr 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | 400 |
| 26 abr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | 700 |
| 25 abr 2024 | 24,00 | 24,04 | 23,88 | 23,92 | 23,92 | 1700 |
| 24 abr 2024 | 24,00 | 24,00 | 23,85 | 23,97 | 23,97 | 4800 |
| 23 abr 2024 | 23,95 | 24,06 | 23,95 | 24,06 | 24,06 | 3300 |
| 22 abr 2024 | 23,85 | 23,90 | 23,85 | 23,90 | 23,90 | 12.400 |
| 19 abr 2024 | 23,87 | 23,95 | 23,85 | 23,90 | 23,90 | 6500 |
| 18 abr 2024 | 23,83 | 23,93 | 23,80 | 23,90 | 23,90 | 3600 |
| 17 abr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | 400 |
| 16 abr 2024 | 23,84 | 23,92 | 23,84 | 23,91 | 23,91 | 3000 |
| 15 abr 2024 | 23,80 | 23,89 | 23,80 | 23,88 | 23,88 | 9500 |
| 12 abr 2024 | 23,80 | 23,89 | 23,80 | 23,89 | 23,89 | 5400 |
| 12 abr 2024 | 0.313 Dividendo | |||||
| 11 abr 2024 | 23,95 | 24,03 | 23,95 | 23,96 | 23,65 | 2900 |
| 10 abr 2024 | 24,15 | 24,15 | 23,95 | 24,02 | 23,71 | 5200 |
| 09 abr 2024 | 24,10 | 24,17 | 24,07 | 24,17 | 23,85 | 5200 |
| 08 abr 2024 | 24,08 | 24,17 | 24,08 | 24,10 | 23,79 | 3300 |
| 05 abr 2024 | 24,23 | 24,23 | 24,15 | 24,15 | 23,83 | 2200 |
| 04 abr 2024 | 24,13 | 24,16 | 24,13 | 24,16 | 23,84 | 2600 |
| 03 abr 2024 | 24,17 | 24,18 | 24,11 | 24,12 | 23,80 | 6400 |
| 02 abr 2024 | 24,13 | 24,19 | 24,13 | 24,17 | 23,85 | 600 |
| 01 abr 2024 | 24,22 | 24,22 | 24,13 | 24,13 | 23,81 | 3500 |
| 28 mar 2024 | 24,15 | 24,22 | 24,14 | 24,22 | 23,90 | 12.000 |
| 27 mar 2024 | 24,17 | 24,17 | 24,14 | 24,15 | 23,83 | 17.400 |
| 26 mar 2024 | 24,13 | 24,28 | 24,12 | 24,28 | 23,96 | 5800 |
| 25 mar 2024 | 24,15 | 24,33 | 24,12 | 24,13 | 23,81 | 14.900 |
| 22 mar 2024 | 24,15 | 24,21 | 24,12 | 24,16 | 23,84 | 20.900 |
| 21 mar 2024 | 24,30 | 24,34 | 24,16 | 24,16 | 23,84 | 7600 |
| 20 mar 2024 | 24,08 | 24,30 | 24,07 | 24,30 | 23,98 | 9000 |
| 19 mar 2024 | 24,10 | 24,15 | 24,06 | 24,08 | 23,77 | 5800 |
| 18 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 23,78 | 300 |
| 15 mar 2024 | 24,06 | 24,06 | 24,05 | 24,05 | 23,74 | 600 |
| 14 mar 2024 | 24,02 | 24,05 | 24,02 | 24,05 | 23,74 | 800 |
| 13 mar 2024 | 24,10 | 24,10 | 23,96 | 24,07 | 23,76 | 3900 |
| 12 mar 2024 | 24,00 | 24,05 | 24,00 | 24,01 | 23,70 | 3100 |
| 11 mar 2024 | 24,05 | 24,05 | 23,90 | 24,00 | 23,69 | 1900 |
| 08 mar 2024 | 23,98 | 23,98 | 23,95 | 23,95 | 23,64 | 1200 |
| 07 mar 2024 | 23,96 | 24,01 | 23,80 | 23,97 | 23,66 | 10.000 |
| 06 mar 2024 | 24,08 | 24,08 | 23,92 | 23,92 | 23,61 | 1400 |
| 05 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,70 | 500 |
| 04 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,70 | 100 |
| 01 mar 2024 | 23,78 | 24,09 | 23,75 | 24,01 | 23,70 | 8000 |
| 29 feb 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,45 | 1600 |
| 28 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,60 | 300 |
| 27 feb 2024 | 23,98 | 23,98 | 23,80 | 23,84 | 23,53 | 2300 |
| 26 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,68 | 300 |
| 23 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,68 | 1000 |
| 22 feb 2024 | 23,95 | 24,02 | 23,95 | 24,00 | 23,69 | 11.200 |
| 21 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,64 | 900 |
| 20 feb 2024 | 23,95 | 24,03 | 23,83 | 23,99 | 23,68 | 2000 |
| 16 feb 2024 | 23,82 | 24,04 | 23,80 | 23,80 | 23,49 | 1400 |
| 15 feb 2024 | 23,85 | 23,96 | 23,85 | 23,94 | 23,63 | 1700 |
| 14 feb 2024 | 23,75 | 23,94 | 23,72 | 23,76 | 23,45 | 5900 |
| 13 feb 2024 | 23,90 | 23,90 | 23,67 | 23,72 | 23,41 | 2200 |
| 12 feb 2024 | 23,83 | 24,01 | 23,83 | 24,00 | 23,69 | 10.400 |
| 09 feb 2024 | 23,66 | 23,84 | 23,66 | 23,83 | 23,52 | 3200 |
| 08 feb 2024 | 23,70 | 23,85 | 23,67 | 23,84 | 23,53 | 5200 |
| 07 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,54 | 700 |
| 06 feb 2024 | 23,67 | 23,84 | 23,65 | 23,84 | 23,53 | 3600 |
| 05 feb 2024 | 23,69 | 23,87 | 23,69 | 23,86 | 23,55 | 3400 |
| 02 feb 2024 | 23,84 | 23,89 | 23,69 | 23,88 | 23,57 | 4600 |
| 01 feb 2024 | 23,57 | 23,97 | 23,57 | 23,97 | 23,66 | 26.700 |
| 31 ene 2024 | 23,86 | 23,91 | 23,41 | 23,41 | 23,10 | 61.900 |
| 30 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,79 | 700 |
| 29 ene 2024 | 23,90 | 24,03 | 23,89 | 23,89 | 23,58 | 3600 |
| 26 ene 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,73 | 11.800 |
| *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.