Mercados españoles cerrados

Hennessy Gas Utility Fund (GASFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,80+0,08 (+0,34%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 202423,8023,8023,8023,8023,80-
24 abr 202423,7223,7223,7223,7223,72-
23 abr 202423,5423,5423,5423,5423,54-
22 abr 202423,5223,5223,5223,5223,52-
19 abr 202423,3423,3423,3423,3423,34-
18 abr 202422,9122,9122,9122,9122,91-
17 abr 202422,7022,7022,7022,7022,70-
16 abr 202422,3822,3822,3822,3822,38-
15 abr 202422,6822,6822,6822,6822,68-
12 abr 202422,8622,8622,8622,8622,86-
11 abr 202423,0323,0323,0323,0323,03-
10 abr 202423,0923,0923,0923,0923,09-
09 abr 202423,4923,4923,4923,4923,49-
08 abr 202423,3423,3423,3423,3423,34-
05 abr 202423,2723,2723,2723,2723,27-
04 abr 202423,3323,3323,3323,3323,33-
03 abr 202423,4723,4723,4723,4723,47-
02 abr 202423,5423,5423,5423,5423,54-
01 abr 202423,5223,5223,5223,5223,52-
28 mar 202423,6523,6523,6523,6523,65-
27 mar 202423,5423,5423,5423,5423,54-
26 mar 202423,0423,0423,0423,0423,04-
25 mar 202423,2023,2023,2023,2023,20-
22 mar 202423,1823,1823,1823,1823,18-
21 mar 202423,2323,2323,2323,2323,23-
20 mar 202423,2123,2123,2123,2123,21-
19 mar 202423,1523,1523,1523,1523,15-
18 mar 202423,0123,0123,0123,0123,01-
15 mar 202422,9822,9822,9822,9822,98-
14 mar 202422,9622,9622,9622,9622,96-
13 mar 202423,1423,1423,1423,1423,14-
12 mar 202423,1623,1623,1623,1623,16-
11 mar 202423,3123,3123,3123,3123,31-
08 mar 202423,2623,2623,2623,2623,26-
07 mar 202423,2123,2123,2123,2123,21-
06 mar 202423,0723,0723,0723,0723,07-
05 mar 202422,9122,9122,9122,9122,91-
04 mar 202422,9222,9222,9222,9222,92-
01 mar 202422,6422,6422,6422,6422,64-
29 feb 202422,7122,7122,7122,7122,71-
28 feb 202422,6122,6122,6122,6122,61-
27 feb 202422,6022,6022,6022,6022,60-
26 feb 202422,4222,4222,4222,4222,42-
23 feb 202422,8022,8022,8022,8022,80-
22 feb 202422,7522,7522,7522,7522,75-
21 feb 202422,8922,8922,8922,8922,89-
20 feb 202422,5022,5022,5022,5022,50-
16 feb 202422,4822,4822,4822,4822,48-
15 feb 202422,3822,3822,3822,3822,38-
14 feb 202421,9721,9721,9721,9721,97-
13 feb 202421,9221,9221,9221,9221,92-
12 feb 202422,3022,3022,3022,3022,30-
09 feb 202422,0122,0122,0122,0122,01-
08 feb 202421,9921,9921,9921,9921,99-
07 feb 202422,0322,0322,0322,0322,03-
06 feb 202422,0422,0422,0422,0422,04-
05 feb 202422,0022,0022,0022,0022,00-
02 feb 202422,3822,3822,3822,3822,38-
01 feb 202422,6922,6922,6922,6922,69-
31 ene 202422,4122,4122,4122,4122,41-
30 ene 202422,6022,6022,6022,6022,60-
29 ene 202422,5622,5622,5622,5622,56-
26 ene 202422,4822,4822,4822,4822,48-
25 ene 202422,3922,3922,3922,3922,39-
24 ene 202422,1022,1022,1022,1022,10-
23 ene 202422,2922,2922,2922,2922,29-
22 ene 202422,2822,2822,2822,2822,28-
19 ene 202422,3322,3322,3322,3322,33-
18 ene 202422,3322,3322,3322,3322,33-
17 ene 202422,4722,4722,4722,4722,47-
16 ene 202422,7322,7322,7322,7322,73-
12 ene 202423,0223,0223,0223,0223,02-
11 ene 202422,8822,8822,8822,8822,88-
10 ene 202423,3223,3223,3223,3223,32-
09 ene 202423,3323,3323,3323,3323,33-
08 ene 202423,5023,5023,5023,5023,50-
05 ene 202423,4023,4023,4023,4023,40-
04 ene 202423,3223,3223,3223,3223,32-
03 ene 202423,4223,4223,4223,4223,42-
02 ene 202423,3323,3323,3323,3323,33-
29 dic 202323,0723,0723,0723,0723,07-
28 dic 202323,1223,1223,1223,1223,12-
27 dic 202323,0823,0823,0823,0823,08-
27 dic 20230.153 Dividendo
26 dic 202323,2923,2923,2923,2923,14-
22 dic 202323,1723,1723,1723,1723,02-
21 dic 202323,0323,0323,0323,0322,88-
20 dic 202322,8922,8922,8922,8922,74-
19 dic 202323,2523,2523,2523,2523,10-
18 dic 202323,1023,1023,1023,1022,95-
15 dic 202323,0723,0723,0723,0722,92-
14 dic 202323,4123,4123,4123,4123,26-
13 dic 202323,5023,5023,5023,5023,35-
12 dic 202322,8522,8522,8522,8522,70-
11 dic 202323,0223,0223,0223,0222,87-
08 dic 202322,9922,9922,9922,9922,84-
07 dic 202322,9622,9622,9622,9622,81-
07 dic 20230 Dividendo
07 dic 20230.937 Plusvalía
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...