Mercados españoles abiertos en 1 hr 13 mins

Gabelli Automation ETF (GAST)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,41+0,24 (+0,92%)
Al cierre: 03:21PM EDT
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202426,4126,4126,4126,4126,41100
14 may 202426,1726,1726,1726,1726,17100
13 may 202425,9825,9825,9825,9825,98100
10 may 202426,1826,1826,1826,1826,18100
09 may 202426,1626,1626,1626,1626,16100
08 may 202425,8425,8425,8425,8425,84100
07 may 202425,6925,6925,6925,6925,69-
06 may 202425,4525,4525,4525,4525,45100
03 may 202425,2325,2325,2325,2325,23100
02 may 202424,9524,9524,9524,9524,95100
01 may 202424,9324,9324,9324,9324,93-
30 abr 202424,9324,9324,9324,9324,93100
29 abr 202425,4325,4325,4325,4325,43100
26 abr 202425,3825,3825,3825,3825,38100
25 abr 202425,2825,2825,2825,2825,28100
24 abr 202425,4125,4125,4125,4125,41100
23 abr 202425,4825,4825,4325,4325,43100
22 abr 202425,0725,0725,0725,0725,07100
19 abr 202424,9924,9924,9924,9924,99100
18 abr 202424,9624,9624,9624,9624,96100
17 abr 202425,0625,0625,0625,0625,06100
16 abr 202425,2625,2625,2625,2625,26100
15 abr 202425,4025,4025,4025,4025,40100
12 abr 202425,7125,7125,7125,7125,71100
11 abr 202426,0326,0326,0326,0326,03100
10 abr 202425,9525,9525,9525,9525,95100
09 abr 202426,3026,3026,3026,3026,30100
08 abr 202426,2926,2926,2926,2926,29100
05 abr 202426,2326,2326,2326,2326,23100
04 abr 202425,9925,9925,9925,9925,99100
03 abr 202426,1926,1926,1926,1926,19100
02 abr 202426,0626,0626,0626,0626,06100
01 abr 202426,2226,2226,2226,2226,22100
28 mar 202426,4126,4126,4126,4126,41100
27 mar 202426,2226,2326,2226,2326,23100
26 mar 202425,9325,9325,9325,9325,93100
25 mar 202425,8625,8625,8625,8625,86100
22 mar 202425,9825,9825,9825,9825,98-
21 mar 202426,1626,1626,1626,1626,16100
20 mar 202425,8625,8625,8625,8625,86100
19 mar 202425,5725,5725,5725,5725,57100
18 mar 202425,3825,3825,3825,3825,38100
15 mar 202425,3625,3625,3625,3625,36100
14 mar 202425,3525,3525,3525,3525,35100
13 mar 202425,4125,4125,4125,4125,41100
12 mar 202425,4325,4325,4325,4325,43100
11 mar 202425,3625,3625,3625,3625,36100
08 mar 202425,4125,4125,4125,4125,41100
07 mar 202425,4825,4825,4825,4825,48100
06 mar 202425,2525,2525,2525,2525,25-
05 mar 202424,9224,9224,9224,9224,92100
04 mar 202425,1325,1325,1325,1325,13100
01 mar 202425,0725,1225,0725,1225,12300
29 feb 202425,0425,0425,0425,0425,04100
28 feb 202424,9924,9924,9324,9324,93200
27 feb 202425,0525,0525,0525,0525,05100
26 feb 202424,9424,9424,9424,9424,94100
23 feb 202424,8124,8124,8124,8124,81-
22 feb 202424,6824,6824,6824,6824,68100
21 feb 202424,5524,5524,5524,5524,55100
20 feb 202424,5724,5724,5724,5724,57-
16 feb 202424,8024,8024,8024,8024,80-
15 feb 202424,9324,9324,9324,9324,93100
14 feb 202424,5024,6024,5024,6024,60200
13 feb 202424,0924,0924,0924,0924,09-
12 feb 202424,6624,6624,6624,6624,66100
09 feb 202424,5524,5524,5524,5524,55100
08 feb 202424,3324,3324,3324,3324,33100
07 feb 202424,1824,1824,1824,1824,18100
06 feb 202423,9323,9323,9323,9323,93-
05 feb 202423,9723,9723,9723,9723,97100
02 feb 202424,2324,2324,2324,2324,23-
01 feb 202424,1924,1924,1924,1924,19100
31 ene 202423,7923,7923,7923,7923,79100
30 ene 202424,4224,4224,4224,4224,42-
29 ene 202424,4724,4724,4724,4724,47100
26 ene 202424,2724,2724,2724,2724,27-
25 ene 202424,2524,2524,2524,2524,25100
24 ene 202424,0324,0324,0324,0324,03100
23 ene 202424,2124,2124,2124,2124,21100
22 ene 202424,2224,2224,2224,2224,22-
19 ene 202423,8823,8823,8823,8823,88100
18 ene 202423,7223,7223,7223,7223,72-
17 ene 202423,5523,5523,5523,5523,55-
16 ene 202423,7023,7023,7023,7023,70100
12 ene 202423,9623,9623,9623,9623,96100
11 ene 202423,8323,8323,8323,8323,83100
10 ene 202423,7923,7923,7923,7923,79100
09 ene 202423,7723,7723,7723,7723,77100
08 ene 202423,9223,9223,9223,9223,92-
05 ene 202423,7423,7423,7423,7423,74100
04 ene 202423,7323,7323,7323,7323,73100
03 ene 202423,7723,7723,7723,7723,77100
02 ene 202424,1724,1724,1724,1724,17100
29 dic 202324,4524,4524,4524,4524,45100
28 dic 202324,5524,5524,5524,5524,55100
27 dic 202324,6224,6224,6224,6224,62100
27 dic 20230.206 Dividendo
26 dic 202324,7924,7924,7924,7924,58100
22 dic 202324,6124,6124,6124,6124,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...