Mercados españoles cerrados

Gabelli Asset A (GATAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,56+0,27 (+0,56%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024------
02 jul 202448,5648,5648,5648,5648,56-
01 jul 202448,2948,2948,2948,2948,29-
28 jun 202448,6748,6748,6748,6748,67-
27 jun 202448,6448,6448,6448,6448,64-
26 jun 202448,6248,6248,6248,6248,62-
25 jun 202448,7848,7848,7848,7848,78-
24 jun 202449,1149,1149,1149,1149,11-
21 jun 202448,7448,7448,7448,7448,74-
20 jun 202448,8048,8048,8048,8048,80-
18 jun 202448,7248,7248,7248,7248,72-
17 jun 202448,5848,5848,5848,5848,58-
14 jun 202448,2748,2748,2748,2748,27-
13 jun 202448,7048,7048,7048,7048,70-
12 jun 202448,9948,9948,9948,9948,99-
11 jun 202448,7348,7348,7348,7348,73-
10 jun 202449,0349,0349,0349,0349,03-
07 jun 202449,0549,0549,0549,0549,05-
06 jun 202449,3649,3649,3649,3649,36-
05 jun 202449,4349,4349,4349,4349,43-
04 jun 202449,1749,1749,1749,1749,17-
03 jun 202449,3049,3049,3049,3049,30-
31 may 202449,5149,5149,5149,5149,51-
30 may 202448,8648,8648,8648,8648,86-
29 may 202448,4348,4348,4348,4348,43-
28 may 202449,1149,1149,1149,1149,11-
24 may 202449,5649,5649,5649,5649,56-
23 may 202449,3849,3849,3849,3849,38-
22 may 202450,0650,0650,0650,0650,06-
21 may 202450,3450,3450,3450,3450,34-
20 may 202450,4250,4250,4250,4250,42-
17 may 202450,5250,5250,5250,5250,52-
16 may 202450,4550,4550,4550,4550,45-
15 may 202450,6750,6750,6750,6750,67-
14 may 202450,4050,4050,4050,4050,40-
13 may 202450,1450,1450,1450,1450,14-
10 may 202450,2850,2850,2850,2850,28-
09 may 202450,1950,1950,1950,1950,19-
08 may 202449,6849,6849,6849,6849,68-
07 may 202449,6949,6949,6949,6949,69-
06 may 202449,5649,5649,5649,5649,56-
03 may 202449,1949,1949,1949,1949,19-
02 may 202448,9548,9548,9548,9548,95-
01 may 202448,6248,6248,6248,6248,62-
30 abr 202448,6748,6748,6748,6748,67-
29 abr 202449,5249,5249,5249,5249,52-
26 abr 202449,2749,2749,2749,2749,27-
25 abr 202449,2249,2249,2249,2249,22-
24 abr 202449,5949,5949,5949,5949,59-
23 abr 202449,5949,5949,5949,5949,59-
22 abr 202449,1249,1249,1249,1249,12-
19 abr 202448,8448,8448,8448,8448,84-
18 abr 202448,5648,5648,5648,5648,56-
17 abr 202448,4148,4148,4148,4148,41-
16 abr 202448,5248,5248,5248,5248,52-
15 abr 202448,7548,7548,7548,7548,75-
12 abr 202449,8049,8049,8049,8049,80-
11 abr 202449,8049,8049,8049,8049,80-
10 abr 202449,8149,8149,8149,8149,81-
09 abr 202450,4450,4450,4450,4450,44-
08 abr 202450,3750,3750,3750,3750,37-
05 abr 202450,3850,3850,3850,3850,38-
04 abr 202450,0650,0650,0650,0650,06-
03 abr 202450,4850,4850,4850,4850,48-
02 abr 202450,2950,2950,2950,2950,29-
01 abr 202450,6050,6050,6050,6050,60-
28 mar 202450,9150,9150,9150,9150,91-
27 mar 202450,8650,8650,8650,8650,86-
26 mar 202450,1750,1750,1750,1750,17-
25 mar 202450,1450,1450,1450,1450,14-
22 mar 202450,2650,2650,2650,2650,26-
21 mar 202450,6150,6150,6150,6150,61-
20 mar 202450,3450,3450,3450,3450,34-
19 mar 202449,9049,9049,9049,9049,90-
18 mar 202449,6649,6649,6649,6649,66-
15 mar 202449,6149,6149,6149,6149,61-
14 mar 202449,5649,5649,5649,5649,56-
13 mar 202449,8349,8349,8349,8349,83-
12 mar 202449,6549,6549,6549,6549,65-
11 mar 202449,5449,5449,5449,5449,54-
08 mar 202449,4849,4849,4849,4849,48-
07 mar 202449,5249,5249,5249,5249,52-
06 mar 202449,1549,1549,1549,1549,15-
05 mar 202449,0249,0249,0249,0249,02-
04 mar 202449,2249,2249,2249,2249,22-
01 mar 202449,2749,2749,2749,2749,27-
29 feb 202449,0249,0249,0249,0249,02-
28 feb 202448,8448,8448,8448,8448,84-
27 feb 202448,8248,8248,8248,8248,82-
26 feb 202448,7448,7448,7448,7448,74-
23 feb 202448,9048,9048,9048,9048,90-
22 feb 202448,7648,7648,7648,7648,76-
21 feb 202448,4448,4448,4448,4448,44-
20 feb 202448,3348,3348,3348,3348,33-
16 feb 202448,4548,4548,4548,4548,45-
15 feb 202448,8048,8048,8048,8048,80-
14 feb 202448,4048,4048,4048,4048,40-
13 feb 202447,9647,9647,9647,9647,96-
12 feb 202448,8948,8948,8948,8948,89-
09 feb 202448,5648,5648,5648,5648,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...