Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.984,78 -139,50 (-0,23%)
GAMCO Investors, Inc. (GAMI)
OTC Markets OTCQX - OTC Markets OTCQX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:58PM 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 | 23,60 | 24,50 | 23,60 | 24,50 | 24,50 | 6300 |
| 20 jun 2024 | 23,10 | 23,50 | 23,10 | 23,50 | 23,50 | 1900 |
| 18 jun 2024 | 24,25 | 24,25 | 21,10 | 22,95 | 22,95 | 7200 |
| 17 jun 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 2500 |
| 14 jun 2024 | 25,01 | 25,01 | 24,25 | 24,25 | 24,25 | 6700 |
| 13 jun 2024 | 25,05 | 25,05 | 24,95 | 25,00 | 25,00 | 5900 |
| 12 jun 2024 | 25,15 | 25,15 | 25,10 | 25,15 | 25,15 | 7700 |
| 11 jun 2024 | 25,30 | 25,30 | 25,05 | 25,05 | 25,05 | 2000 |
| 11 jun 2024 | 0.24 Dividendo | |||||
| 10 jun 2024 | 25,70 | 25,70 | 25,29 | 25,29 | 25,05 | 600 |
| 07 jun 2024 | 25,05 | 25,75 | 25,05 | 25,74 | 25,50 | 9700 |
| 06 jun 2024 | 25,40 | 25,40 | 25,30 | 25,35 | 25,11 | 700 |
| 05 jun 2024 | 25,10 | 25,30 | 25,10 | 25,30 | 25,06 | 4900 |
| 04 jun 2024 | 24,86 | 25,05 | 24,80 | 25,04 | 24,80 | 3000 |
| 03 jun 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,76 | 2500 |
| 31 may 2024 | 25,10 | 25,30 | 25,10 | 25,10 | 24,86 | 2200 |
| 30 may 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,86 | 300 |
| 29 may 2024 | 25,60 | 25,78 | 25,60 | 25,60 | 25,36 | 16.100 |
| 28 may 2024 | 25,70 | 25,70 | 25,27 | 25,27 | 25,03 | 400 |
| 24 may 2024 | 25,70 | 25,90 | 25,40 | 25,90 | 25,65 | 3500 |
| 23 may 2024 | 25,85 | 25,85 | 25,62 | 25,62 | 25,38 | 5200 |
| 22 may 2024 | 25,40 | 25,82 | 25,30 | 25,82 | 25,57 | 4600 |
| 21 may 2024 | 25,40 | 25,40 | 25,28 | 25,30 | 25,06 | 1800 |
| 20 may 2024 | 25,30 | 25,45 | 25,25 | 25,40 | 25,16 | 4300 |
| 17 may 2024 | 25,20 | 25,40 | 25,20 | 25,40 | 25,16 | 2400 |
| 16 may 2024 | 25,10 | 25,25 | 25,10 | 25,25 | 25,01 | 1000 |
| 15 may 2024 | 24,70 | 25,02 | 24,70 | 25,00 | 24,76 | 9200 |
| 14 may 2024 | 24,55 | 24,70 | 24,55 | 24,70 | 24,47 | 8900 |
| 13 may 2024 | 24,45 | 24,55 | 24,40 | 24,55 | 24,32 | 5700 |
| 10 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,77 | 1400 |
| 09 may 2024 | 23,25 | 24,48 | 23,25 | 24,48 | 24,25 | 8700 |
| 08 may 2024 | 23,25 | 23,50 | 22,55 | 23,50 | 23,28 | 1800 |
| 07 may 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,03 | 200 |
| 06 may 2024 | 22,95 | 23,30 | 22,95 | 23,30 | 23,08 | 6900 |
| 03 may 2024 | 23,00 | 23,10 | 23,00 | 23,05 | 22,83 | 8200 |
| 02 may 2024 | 22,75 | 23,05 | 22,61 | 23,00 | 22,78 | 9400 |
| 01 may 2024 | 22,55 | 22,75 | 22,55 | 22,75 | 22,53 | 14.100 |
| 30 abr 2024 | 22,65 | 22,65 | 22,53 | 22,56 | 22,35 | 5100 |
| 29 abr 2024 | 22,40 | 22,66 | 22,39 | 22,66 | 22,44 | 46.500 |
| 26 abr 2024 | 21,71 | 22,42 | 21,71 | 22,40 | 22,19 | 18.100 |
| 25 abr 2024 | 22,05 | 22,05 | 21,69 | 21,69 | 21,48 | 600 |
| 24 abr 2024 | 22,00 | 22,10 | 22,00 | 22,05 | 21,84 | 32.600 |
| 23 abr 2024 | 21,72 | 21,96 | 21,72 | 21,96 | 21,75 | 5600 |
| 22 abr 2024 | 21,70 | 21,81 | 21,65 | 21,81 | 21,60 | 7600 |
| 19 abr 2024 | 21,61 | 21,65 | 21,60 | 21,65 | 21,44 | 2300 |
| 18 abr 2024 | 21,55 | 21,64 | 21,45 | 21,64 | 21,43 | 3300 |
| 17 abr 2024 | 21,45 | 21,56 | 21,45 | 21,56 | 21,36 | 5900 |
| 16 abr 2024 | 21,50 | 21,54 | 21,45 | 21,54 | 21,34 | 6100 |
| 15 abr 2024 | 21,40 | 21,45 | 21,40 | 21,45 | 21,25 | 3100 |
| 12 abr 2024 | 21,51 | 21,51 | 21,40 | 21,40 | 21,20 | 5700 |
| 11 abr 2024 | 21,51 | 21,51 | 21,40 | 21,51 | 21,31 | 13.900 |
| 10 abr 2024 | 21,71 | 21,71 | 21,40 | 21,40 | 21,20 | 2600 |
| 09 abr 2024 | 21,67 | 21,67 | 21,56 | 21,56 | 21,36 | 600 |
| 08 abr 2024 | 21,86 | 21,86 | 21,60 | 21,70 | 21,49 | 12.200 |
| 05 abr 2024 | 21,55 | 21,95 | 21,55 | 21,86 | 21,65 | 8900 |
| 04 abr 2024 | 21,46 | 21,55 | 21,46 | 21,55 | 21,35 | 3500 |
| 03 abr 2024 | 21,20 | 21,40 | 21,08 | 21,40 | 21,20 | 2400 |
| 02 abr 2024 | 21,40 | 21,40 | 20,90 | 21,20 | 21,00 | 9000 |
| 01 abr 2024 | 21,46 | 21,46 | 21,01 | 21,01 | 20,81 | 1800 |
| 28 mar 2024 | 21,40 | 21,61 | 21,40 | 21,42 | 21,22 | 69.000 |
| 27 mar 2024 | 21,00 | 21,16 | 21,00 | 21,15 | 20,95 | 21.300 |
| 26 mar 2024 | 20,75 | 21,06 | 20,75 | 21,01 | 20,81 | 22.800 |
| 25 mar 2024 | 21,00 | 21,00 | 20,36 | 20,62 | 20,42 | 7300 |
| 22 mar 2024 | 20,65 | 21,00 | 20,51 | 20,99 | 20,79 | 13.600 |
| 21 mar 2024 | 20,34 | 20,65 | 20,30 | 20,65 | 20,45 | 26.700 |
| 20 mar 2024 | 20,00 | 20,30 | 19,90 | 20,30 | 20,11 | 70.500 |
| 19 mar 2024 | 19,74 | 19,99 | 19,74 | 19,99 | 19,80 | 8400 |
| 18 mar 2024 | 19,90 | 19,94 | 19,74 | 19,91 | 19,72 | 4900 |
| 15 mar 2024 | 19,79 | 19,79 | 19,73 | 19,74 | 19,55 | 4800 |
| 14 mar 2024 | 19,77 | 19,80 | 19,77 | 19,80 | 19,61 | 6200 |
| 13 mar 2024 | 19,60 | 19,94 | 19,60 | 19,94 | 19,75 | 9400 |
| 12 mar 2024 | 19,47 | 19,70 | 19,47 | 19,70 | 19,51 | 7900 |
| 11 mar 2024 | 19,00 | 19,45 | 19,00 | 19,45 | 19,27 | 1200 |
| 11 mar 2024 | 0.04 Dividendo | |||||
| 08 mar 2024 | 19,22 | 19,49 | 19,22 | 19,49 | 19,27 | 1400 |
| 07 mar 2024 | 19,15 | 19,40 | 19,15 | 19,40 | 19,18 | 1700 |
| 06 mar 2024 | 19,15 | 19,20 | 19,15 | 19,20 | 18,98 | 4100 |
| 05 mar 2024 | 19,08 | 19,27 | 19,08 | 19,27 | 19,05 | 3000 |
| 04 mar 2024 | 19,03 | 19,19 | 18,97 | 19,19 | 18,97 | 5500 |
| 01 mar 2024 | 19,11 | 19,39 | 19,05 | 19,28 | 19,06 | 3700 |
| 29 feb 2024 | 19,05 | 19,20 | 19,04 | 19,20 | 18,98 | 2000 |
| 28 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 18,86 | 3500 |
| 27 feb 2024 | 18,94 | 19,28 | 18,94 | 19,28 | 19,06 | 1900 |
| 26 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,79 | 400 |
| 23 feb 2024 | 19,18 | 19,25 | 19,18 | 19,25 | 19,03 | 2700 |
| 22 feb 2024 | 18,90 | 19,02 | 18,88 | 19,02 | 18,80 | 11.100 |
| 21 feb 2024 | 18,81 | 18,92 | 18,81 | 18,88 | 18,66 | 7000 |
| 20 feb 2024 | 18,95 | 18,95 | 18,82 | 18,82 | 18,60 | 6000 |
| 16 feb 2024 | 19,01 | 19,01 | 18,93 | 18,93 | 18,71 | 4200 |
| 15 feb 2024 | 18,94 | 18,97 | 18,93 | 18,97 | 18,75 | 900 |
| 14 feb 2024 | 19,03 | 19,56 | 18,93 | 18,94 | 18,72 | 2900 |
| 13 feb 2024 | 19,42 | 19,42 | 19,28 | 19,28 | 19,06 | 28.400 |
| 12 feb 2024 | 19,47 | 19,47 | 19,31 | 19,38 | 19,16 | 2200 |
| 09 feb 2024 | 19,14 | 19,99 | 19,14 | 19,99 | 19,76 | 5100 |
| 08 feb 2024 | 18,98 | 19,25 | 18,98 | 19,25 | 19,03 | 5100 |
| 07 feb 2024 | 19,00 | 19,18 | 18,83 | 19,18 | 18,96 | 12.200 |
| 06 feb 2024 | 18,99 | 19,00 | 18,07 | 18,31 | 18,10 | 3600 |
| 05 feb 2024 | 19,35 | 19,35 | 18,99 | 19,01 | 18,79 | 1000 |
| 02 feb 2024 | 19,13 | 19,25 | 19,13 | 19,21 | 18,99 | 7400 |
| 01 feb 2024 | 18,99 | 19,15 | 18,99 | 19,15 | 18,93 | 2600 |
| *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.