Mercados españoles cerrados

Gabelli Asset Fund (GATCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,63+0,04 (+0,09%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202442,6342,6342,6342,6342,63-
25 abr 202442,5942,5942,5942,5942,59-
24 abr 202442,9142,9142,9142,9142,91-
23 abr 202442,9142,9142,9142,9142,91-
22 abr 202442,5142,5142,5142,5142,51-
19 abr 202442,2642,2642,2642,2642,26-
18 abr 202442,0242,0242,0242,0242,02-
17 abr 202441,9041,9041,9041,9041,90-
16 abr 202441,9941,9941,9941,9941,99-
15 abr 202442,1942,1942,1942,1942,19-
12 abr 202443,1043,1043,1043,1043,10-
11 abr 202443,1043,1043,1043,1043,10-
10 abr 202443,1243,1243,1243,1243,12-
09 abr 202443,6643,6643,6643,6643,66-
08 abr 202443,6043,6043,6043,6043,60-
05 abr 202443,6143,6143,6143,6143,61-
04 abr 202443,3343,3343,3343,3343,33-
03 abr 202443,7043,7043,7043,7043,70-
02 abr 202443,5443,5443,5443,5443,54-
01 abr 202443,8143,8143,8143,8143,81-
28 mar 202444,0744,0744,0744,0744,07-
27 mar 202444,0444,0444,0444,0444,04-
26 mar 202443,4443,4443,4443,4443,44-
25 mar 202443,4243,4243,4243,4243,42-
22 mar 202443,5243,5243,5243,5243,52-
21 mar 202443,8343,8343,8343,8343,83-
20 mar 202443,5943,5943,5943,5943,59-
19 mar 202443,2143,2143,2143,2143,21-
18 mar 202443,0043,0043,0043,0043,00-
15 mar 202442,9742,9742,9742,9742,97-
14 mar 202442,9242,9242,9242,9242,92-
13 mar 202443,1643,1643,1643,1643,16-
12 mar 202443,0143,0143,0143,0143,01-
11 mar 202442,9142,9142,9142,9142,91-
08 mar 202442,8642,8642,8642,8642,86-
07 mar 202442,8942,8942,8942,8942,89-
06 mar 202442,5742,5742,5742,5742,57-
05 mar 202442,4642,4642,4642,4642,46-
04 mar 202442,6442,6442,6442,6442,64-
01 mar 202442,6842,6842,6842,6842,68-
29 feb 202442,4642,4642,4642,4642,46-
28 feb 202442,3142,3142,3142,3142,31-
27 feb 202442,3042,3042,3042,3042,30-
26 feb 202442,2342,2342,2342,2342,23-
23 feb 202442,3742,3742,3742,3742,37-
22 feb 202442,2442,2442,2442,2442,24-
21 feb 202441,9841,9841,9841,9841,98-
20 feb 202441,8741,8741,8741,8741,87-
16 feb 202441,9841,9841,9841,9841,98-
15 feb 202442,2842,2842,2842,2842,28-
14 feb 202441,9541,9541,9541,9541,95-
13 feb 202441,5641,5641,5641,5641,56-
12 feb 202442,3742,3742,3742,3742,37-
09 feb 202442,0842,0842,0842,0842,08-
08 feb 202442,0542,0542,0542,0542,05-
07 feb 202442,0342,0342,0342,0342,03-
06 feb 202441,9841,9841,9841,9841,98-
05 feb 202441,7041,7041,7041,7041,70-
02 feb 202442,0442,0442,0442,0442,04-
01 feb 202442,0742,0742,0742,0742,07-
31 ene 202441,4241,4241,4241,4241,42-
30 ene 202441,9141,9141,9141,9141,91-
29 ene 202441,8041,8041,8041,8041,80-
26 ene 202441,5441,5441,5441,5441,54-
25 ene 202441,3041,3041,3041,3041,30-
24 ene 202440,9140,9140,9140,9140,91-
23 ene 202441,1341,1341,1341,1341,13-
22 ene 202441,0341,0341,0341,0341,03-
19 ene 202440,8640,8640,8640,8640,86-
18 ene 202440,5040,5040,5040,5040,50-
17 ene 202440,2340,2340,2340,2340,23-
16 ene 202440,5940,5940,5940,5940,59-
12 ene 202440,8340,8340,8340,8340,83-
11 ene 202440,7540,7540,7540,7540,75-
10 ene 202440,8240,8240,8240,8240,82-
09 ene 202440,7340,7340,7340,7340,73-
08 ene 202440,9940,9940,9940,9940,99-
05 ene 202440,6640,6640,6640,6640,66-
04 ene 202440,6440,6440,6440,6440,64-
03 ene 202440,6940,6940,6940,6940,69-
02 ene 202441,2641,2641,2641,2641,26-
29 dic 202341,5141,5141,5141,5141,51-
28 dic 202341,5141,5141,5141,5141,51-
27 dic 202341,5141,5141,5141,5141,51-
27 dic 20230 Dividendo
27 dic 20233.183 Plusvalía
26 dic 202344,5744,5744,5744,5741,39-
22 dic 202344,3344,3344,3344,3341,16-
21 dic 202344,2044,2044,2044,2041,04-
20 dic 202343,7343,7343,7343,7340,61-
19 dic 202344,3544,3544,3544,3541,18-
18 dic 202343,9143,9143,9143,9140,77-
15 dic 202343,7943,7943,7943,7940,66-
14 dic 202344,1144,1144,1144,1140,96-
13 dic 202343,4643,4643,4643,4640,36-
12 dic 202342,7042,7042,7042,7039,65-
11 dic 202342,6642,6642,6642,6639,61-
08 dic 202342,3842,3842,3842,3839,35-
07 dic 202342,2042,2042,2042,2039,19-
06 dic 202342,0442,0442,0442,0439,04-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...