Mercados españoles cerrados en 4 hrs 9 min

Golub Capital BDC, Inc. (GBDC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,62-0,09 (-0,57%)
Al cierre: 04:00PM EDT
15,66 +0,04 (+0,26%)
Después del cierre: 06:39PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202415,7415,8215,6015,6215,621.032.400
28 jun 202415,8515,9015,7115,7115,71868.800
27 jun 202415,5315,8115,5015,7815,782.015.700
26 jun 202415,6015,6415,4315,5015,501.321.000
25 jun 202415,7515,8115,5815,6115,611.320.400
24 jun 202415,5815,7515,5815,7415,743.268.100
21 jun 202415,6715,7215,4915,5215,522.686.300
20 jun 202415,7015,8515,5415,5815,583.168.400
18 jun 202415,7115,7615,5615,6115,611.395.300
17 jun 202415,7415,8915,6715,7415,742.515.400
14 jun 202415,8015,8315,5915,6715,671.368.500
13 jun 202415,8615,9315,7715,8215,821.150.100
13 jun 20240.05 Dividendo
12 jun 202415,8516,0115,8515,9015,851.714.900
11 jun 202416,0716,1515,7215,7515,703.173.800
10 jun 202416,1016,2416,0116,0315,981.402.900
07 jun 202416,0316,1816,0216,0516,00942.700
06 jun 202416,1516,1815,8716,0616,011.469.700
05 jun 202416,1716,2516,0016,1116,061.709.200
04 jun 202416,5316,5616,0616,1116,061.692.500
03 jun 202416,6516,7616,4916,5816,531.339.700
31 may 202416,3516,5916,3516,5716,52831.500
30 may 202416,3016,3816,2716,3116,26585.200
29 may 202416,2816,3716,2216,3016,25617.700
28 may 202416,3016,4516,2316,3216,27808.000
24 may 202416,1816,3216,1516,2516,201.758.000
23 may 202416,2516,2816,0916,1116,06607.000
22 may 202416,3516,4216,1616,2516,201.525.600
21 may 202416,4416,5016,3416,3516,30718.200
20 may 202416,4016,4616,3416,4316,38691.600
17 may 202416,4816,4816,3416,3916,34374.500
16 may 202416,3116,4816,3116,4316,38591.600
15 may 202416,6516,6816,2916,3016,25919.400
15 may 20240.06 Dividendo
14 may 202416,6016,8916,5816,6716,56923.900
13 may 202416,8016,8516,6116,6516,54618.000
10 may 202416,5216,8316,5116,7316,62948.700
09 may 202416,6416,7716,4316,4616,35861.400
08 may 202416,6816,8616,5316,6016,491.050.100
07 may 202417,1017,1216,7816,8316,721.157.200
06 may 202416,9517,0916,9517,0916,971.012.200
03 may 202416,8516,9316,7716,8916,78605.100
02 may 202417,0317,1016,7416,8416,73799.700
01 may 202417,0017,1916,9216,9816,87865.000
01 may 20240.39 Dividendo
30 abr 202417,7217,7217,3617,3716,87759.400
29 abr 202417,4017,6917,4017,5817,071.279.500
26 abr 202417,0917,4317,0717,4016,89679.000
25 abr 202417,0017,1016,9817,0316,54468.800
24 abr 202417,1817,2917,0017,0716,57990.200
23 abr 202417,1517,2717,0717,2116,71859.800
22 abr 202416,8017,1616,7917,1116,61928.400
19 abr 202416,5616,8016,5616,8016,31730.000
18 abr 202416,6516,7516,5616,5916,11811.200
17 abr 202416,5816,7516,5516,6316,15591.500
16 abr 202416,6216,6816,5616,5716,09809.600
15 abr 202416,6416,8316,5616,6316,15660.100
12 abr 202416,6716,7316,4716,5416,06695.500
11 abr 202416,6216,7016,5316,7016,22552.300
10 abr 202416,5416,6516,5116,6416,16588.800
09 abr 202416,5816,6316,5216,6016,12451.900
08 abr 202416,6516,7116,5216,5616,08683.900
05 abr 202416,4116,6416,3816,6216,14857.700
04 abr 202416,6216,7216,3616,3915,91680.500
03 abr 202416,7016,7516,5916,6116,13592.800
02 abr 202416,5416,6916,5016,6116,13659.600
01 abr 202416,6316,6316,4716,5416,061.006.300
28 mar 202416,4716,7716,4416,6316,152.170.200
27 mar 202416,3016,3616,2216,3515,88903.300
26 mar 202416,2616,3016,2216,2815,81558.000
25 mar 202416,1716,4316,1016,2015,73961.500
22 mar 202415,9315,9715,8715,9115,45473.000
21 mar 202415,9016,0115,8615,9315,47565.500
20 mar 202415,7515,8515,7515,8415,38656.500
19 mar 202415,8015,9015,7615,8115,35545.400
18 mar 202415,9315,9715,8215,8315,37574.200
15 mar 202415,8216,0815,8215,9715,511.171.100
14 mar 202416,0316,0415,8015,8515,39799.700
13 mar 202416,0116,1415,9916,0515,58976.300
12 mar 202415,7916,0115,7616,0015,54909.100
11 mar 202415,7415,7915,6515,7415,28533.200
08 mar 202415,6915,7715,6515,7115,25734.700
07 mar 202415,7915,8015,6815,7015,24645.400
06 mar 202415,6915,8615,6615,7915,33677.300
05 mar 202415,5915,6715,5815,6415,19680.300
04 mar 202415,5515,6315,4015,6115,16826.000
01 mar 202415,5515,5515,3515,5015,051.234.300
29 feb 202415,5615,5715,4315,5715,121.337.500
29 feb 20240.39 Dividendo
28 feb 202416,0216,0215,8115,8815,041.015.800
27 feb 202415,9315,9815,8115,9615,121.049.100
26 feb 202415,9016,0215,8415,8715,03915.400
23 feb 202416,0516,0915,9115,9215,081.125.100
22 feb 202416,0016,0915,9016,0215,171.283.400
21 feb 202415,9716,0415,8615,9315,09913.100
20 feb 202415,8516,0215,7815,9415,101.166.600
16 feb 202415,7815,8915,6615,8314,99997.700
15 feb 202415,5215,7515,5215,7514,92831.500
14 feb 202415,3615,5515,3615,5014,681.161.300
14 feb 20240.07 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...