Mercados españoles cerrados en 3 hrs 11 min

Gabelli Equity Income C1 (GCCEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0300-0,0200 (-0,98%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20242,03002,03002,03002,03002,0300-
30 may 20242,03002,03002,03002,03002,0300-
29 may 20242,03002,03002,03002,03002,0300-
28 may 20242,03002,03002,03002,03002,0300-
24 may 20242,05002,05002,05002,05002,0500-
23 may 20242,04002,04002,04002,04002,0400-
22 may 20242,07002,07002,07002,07002,0700-
21 may 20242,09002,09002,09002,09002,0900-
20 may 20242,09002,09002,09002,09002,0900-
17 may 20242,09002,09002,09002,09002,0900-
16 may 20242,09002,09002,09002,09002,0900-
15 may 20242,10002,10002,10002,10002,1000-
14 may 20242,09002,09002,09002,09002,0900-
13 may 20242,08002,08002,08002,08002,0800-
10 may 20242,08002,08002,08002,08002,0800-
09 may 20242,08002,08002,08002,08002,0800-
08 may 20242,06002,06002,06002,06002,0600-
07 may 20242,05002,05002,05002,05002,0500-
06 may 20242,05002,05002,05002,05002,0500-
03 may 20242,03002,03002,03002,03002,0300-
02 may 20242,02002,02002,02002,02002,0200-
01 may 20242,01002,01002,01002,01002,0100-
30 abr 20242,01002,01002,01002,01002,0100-
29 abr 20242,05002,05002,05002,05002,0500-
26 abr 20242,04002,04002,04002,04002,0400-
26 abr 20240.1 Dividendo
25 abr 20242,14002,14002,14002,14002,0400-
24 abr 20242,15002,15002,15002,15002,0495-
23 abr 20242,15002,15002,15002,15002,0495-
22 abr 20242,13002,13002,13002,13002,0305-
19 abr 20242,12002,12002,12002,12002,0209-
18 abr 20242,10002,10002,10002,10002,0019-
17 abr 20242,09002,09002,09002,09001,9923-
16 abr 20242,09002,09002,09002,09001,9923-
15 abr 20242,10002,10002,10002,10002,0019-
12 abr 20242,15002,15002,15002,15002,0495-
11 abr 20242,15002,15002,15002,15002,0495-
10 abr 20242,15002,15002,15002,15002,0495-
09 abr 20242,18002,18002,18002,18002,0781-
08 abr 20242,18002,18002,18002,18002,0781-
05 abr 20242,18002,18002,18002,18002,0781-
04 abr 20242,16002,16002,16002,16002,0591-
03 abr 20242,18002,18002,18002,18002,0781-
02 abr 20242,17002,17002,17002,17002,0686-
01 abr 20242,18002,18002,18002,18002,0781-
28 mar 20242,20002,20002,20002,20002,0972-
27 mar 20242,19002,19002,19002,19002,0877-
26 mar 20242,26002,26002,26002,26002,1544-
25 mar 20242,26002,26002,26002,26002,1544-
22 mar 20242,26002,26002,26002,26002,1544-
21 mar 20242,28002,28002,28002,28002,1735-
20 mar 20242,27002,27002,27002,27002,1639-
19 mar 20242,25002,25002,25002,25002,1449-
18 mar 20242,23002,23002,23002,23002,1258-
15 mar 20242,24002,24002,24002,24002,1353-
14 mar 20242,23002,23002,23002,23002,1258-
13 mar 20242,25002,25002,25002,25002,1449-
12 mar 20242,24002,24002,24002,24002,1353-
11 mar 20242,24002,24002,24002,24002,1353-
08 mar 20242,23002,23002,23002,23002,1258-
07 mar 20242,23002,23002,23002,23002,1258-
06 mar 20242,21002,21002,21002,21002,1067-
05 mar 20242,21002,21002,21002,21002,1067-
04 mar 20242,22002,22002,22002,22002,1163-
01 mar 20242,22002,22002,22002,22002,1163-
29 feb 20242,21002,21002,21002,21002,1067-
28 feb 20242,20002,20002,20002,20002,0972-
27 feb 20242,21002,21002,21002,21002,1067-
26 feb 20242,30002,30002,30002,30002,1925-
23 feb 20242,30002,30002,30002,30002,1925-
22 feb 20242,30002,30002,30002,30002,1925-
21 feb 20242,29002,29002,29002,29002,1830-
20 feb 20242,29002,29002,29002,29002,1830-
16 feb 20242,29002,29002,29002,29002,1830-
15 feb 20242,31002,31002,31002,31002,2021-
14 feb 20242,29002,29002,29002,29002,1830-
13 feb 20242,27002,27002,27002,27002,1639-
12 feb 20242,32002,32002,32002,32002,2116-
09 feb 20242,30002,30002,30002,30002,1925-
08 feb 20242,30002,30002,30002,30002,1925-
07 feb 20242,30002,30002,30002,30002,1925-
06 feb 20242,30002,30002,30002,30002,1925-
05 feb 20242,28002,28002,28002,28002,1735-
02 feb 20242,31002,31002,31002,31002,2021-
01 feb 20242,31002,31002,31002,31002,2021-
31 ene 20242,28002,28002,28002,28002,1735-
30 ene 20242,31002,31002,31002,31002,2021-
29 ene 20242,30002,30002,30002,30002,1925-
29 ene 20240.1 Dividendo
26 ene 20242,39002,39002,39002,39002,1830-
25 ene 20242,38002,38002,38002,38002,1739-
24 ene 20242,36002,36002,36002,36002,1556-
23 ene 20242,36002,36002,36002,36002,1556-
22 ene 20242,36002,36002,36002,36002,1556-
19 ene 20242,35002,35002,35002,35002,1465-
18 ene 20242,33002,33002,33002,33002,1282-
17 ene 20242,33002,33002,33002,33002,1282-
16 ene 20242,34002,34002,34002,34002,1373-
12 ene 20242,36002,36002,36002,36002,1556-
11 ene 20242,35002,35002,35002,35002,1465-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...