Mercados españoles abiertos en 2 hrs 13 min

Gabelli Dividend Growth Fund (GBCCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,39-0,07 (-0,45%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202415,3915,3915,3915,3915,39-
24 jun 202415,4615,4615,4615,4615,46-
21 jun 202415,3215,3215,3215,3215,32-
20 jun 202415,3115,3115,3115,3115,31-
18 jun 202415,3015,3015,3015,3015,30-
17 jun 202415,2715,2715,2715,2715,27-
14 jun 202415,1715,1715,1715,1715,17-
13 jun 202415,2315,2315,2315,2315,23-
12 jun 202415,2915,2915,2915,2915,29-
11 jun 202415,2915,2915,2915,2915,29-
10 jun 202415,3715,3715,3715,3715,37-
07 jun 202415,3915,3915,3915,3915,39-
06 jun 202415,4115,4115,4115,4115,41-
05 jun 202415,3915,3915,3915,3915,39-
04 jun 202415,3115,3115,3115,3115,31-
03 jun 202415,3415,3415,3415,3415,34-
31 may 202415,4115,4115,4115,4115,41-
30 may 202415,2415,2415,2415,2415,24-
29 may 202415,1815,1815,1815,1815,18-
28 may 202415,3015,3015,3015,3015,30-
24 may 202415,4115,4115,4115,4115,41-
23 may 202415,3315,3315,3315,3315,33-
22 may 202415,5415,5415,5415,5415,54-
21 may 202415,6215,6215,6215,6215,62-
20 may 202415,5815,5815,5815,5815,58-
17 may 202415,6315,6315,6315,6315,63-
16 may 202415,6015,6015,6015,6015,60-
15 may 202415,6215,6215,6215,6215,62-
14 may 202415,5515,5515,5515,5515,55-
13 may 202415,5115,5115,5115,5115,51-
10 may 202415,5215,5215,5215,5215,52-
09 may 202415,4915,4915,4915,4915,49-
08 may 202415,3615,3615,3615,3615,36-
07 may 202415,3515,3515,3515,3515,35-
06 may 202415,3115,3115,3115,3115,31-
03 may 202415,2115,2115,2115,2115,21-
02 may 202415,1615,1615,1615,1615,16-
01 may 202415,0615,0615,0615,0615,06-
30 abr 202415,1315,1315,1315,1315,13-
29 abr 202415,3715,3715,3715,3715,37-
26 abr 202415,3215,3215,3215,3215,32-
25 abr 202415,2515,2515,2515,2515,25-
24 abr 202415,2815,2815,2815,2815,28-
23 abr 202415,2515,2515,2515,2515,25-
22 abr 202415,1415,1415,1415,1415,14-
19 abr 202415,0415,0415,0415,0415,04-
18 abr 202414,9114,9114,9114,9114,91-
17 abr 202414,8914,8914,8914,8914,89-
16 abr 202414,9014,9014,9014,9014,90-
15 abr 202414,9914,9914,9914,9914,99-
12 abr 202415,3115,3115,3115,3115,31-
11 abr 202415,3115,3115,3115,3115,31-
10 abr 202415,3115,3115,3115,3115,31-
09 abr 202415,5015,5015,5015,5015,50-
08 abr 202415,4615,4615,4615,4615,46-
05 abr 202415,4515,4515,4515,4515,45-
04 abr 202415,3515,3515,3515,3515,35-
03 abr 202415,5215,5215,5215,5215,52-
02 abr 202415,5015,5015,5015,5015,50-
01 abr 202415,6315,6315,6315,6315,63-
28 mar 202415,6615,6615,6615,6615,66-
27 mar 202415,6215,6215,6215,6215,62-
26 mar 202415,4015,4015,4015,4015,40-
25 mar 202415,4015,4015,4015,4015,40-
22 mar 202415,4315,4315,4315,4315,43-
21 mar 202415,5115,5115,5115,5115,51-
20 mar 202415,4315,4315,4315,4315,43-
19 mar 202415,2615,2615,2615,2615,26-
18 mar 202415,1715,1715,1715,1715,17-
15 mar 202415,1115,1115,1115,1115,11-
14 mar 202415,1315,1315,1315,1315,13-
13 mar 202415,1915,1915,1915,1915,19-
12 mar 202415,1515,1515,1515,1515,15-
11 mar 202415,1415,1415,1415,1415,14-
08 mar 202415,0915,0915,0915,0915,09-
07 mar 202415,0715,0715,0715,0715,07-
06 mar 202414,9514,9514,9514,9514,95-
05 mar 202414,8514,8514,8514,8514,85-
04 mar 202414,8814,8814,8814,8814,88-
01 mar 202414,9014,9014,9014,9014,90-
29 feb 202414,8714,8714,8714,8714,87-
28 feb 202414,8014,8014,8014,8014,80-
27 feb 202414,8514,8514,8514,8514,85-
26 feb 202414,8714,8714,8714,8714,87-
23 feb 202414,9514,9514,9514,9514,95-
22 feb 202414,9314,9314,9314,9314,93-
21 feb 202414,8514,8514,8514,8514,85-
20 feb 202414,7914,7914,7914,7914,79-
16 feb 202414,8114,8114,8114,8114,81-
15 feb 202414,8714,8714,8714,8714,87-
14 feb 202414,7114,7114,7114,7114,71-
13 feb 202414,6514,6514,6514,6514,65-
12 feb 202414,8814,8814,8814,8814,88-
09 feb 202414,7914,7914,7914,7914,79-
08 feb 202414,8014,8014,8014,8014,80-
07 feb 202414,7814,7814,7814,7814,78-
06 feb 202414,7414,7414,7414,7414,74-
05 feb 202414,6914,6914,6914,6914,69-
02 feb 202414,8314,8314,8314,8314,83-
01 feb 202414,7914,7914,7914,7914,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...