Mercados españoles cerrados en 6 hrs 18 min
IBEX 35
11.110,70 +60,60 (+0,55%) Euro Stoxx 50
5.092,78 +38,37 (+0,76%) Dólar/Euro
1,0785 +0,0001 (+0,01%) Petróleo Brent
84,10 +0,22 (+0,26%) Oro
2.377,80 +37,50 (+1,60%) Bitcoin EUR
58.323,46 +1.529,09 (+2,69%)
The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 3,6500 | 3,6600 | 3,6200 | 3,6300 | 3,6300 | 38.200 |
| 08 may 2024 | 3,6300 | 3,6900 | 3,6200 | 3,6500 | 3,6500 | 30.500 |
| 07 may 2024 | 3,6300 | 3,6600 | 3,6100 | 3,6400 | 3,6400 | 51.600 |
| 06 may 2024 | 3,6200 | 3,6400 | 3,5900 | 3,6300 | 3,6300 | 35.500 |
| 03 may 2024 | 3,6200 | 3,6200 | 3,5600 | 3,6000 | 3,6000 | 34.000 |
| 02 may 2024 | 3,5400 | 3,5900 | 3,5400 | 3,5800 | 3,5800 | 20.200 |
| 01 may 2024 | 3,5200 | 3,5700 | 3,5200 | 3,5300 | 3,5300 | 17.000 |
| 30 abr 2024 | 3,5300 | 3,5600 | 3,5200 | 3,5200 | 3,5200 | 28.500 |
| 29 abr 2024 | 3,5100 | 3,5600 | 3,5100 | 3,5300 | 3,5300 | 32.700 |
| 26 abr 2024 | 3,5100 | 3,5400 | 3,5000 | 3,5300 | 3,5300 | 17.400 |
| 25 abr 2024 | 3,5200 | 3,5200 | 3,4600 | 3,4900 | 3,4900 | 9900 |
| 24 abr 2024 | 3,5300 | 3,5500 | 3,5000 | 3,5200 | 3,5200 | 19.600 |
| 23 abr 2024 | 3,5300 | 3,5600 | 3,5000 | 3,5300 | 3,5300 | 34.700 |
| 22 abr 2024 | 3,4500 | 3,5200 | 3,4500 | 3,5000 | 3,5000 | 15.000 |
| 19 abr 2024 | 3,4700 | 3,4700 | 3,4500 | 3,4600 | 3,4600 | 47.000 |
| 18 abr 2024 | 3,4500 | 3,4600 | 3,4200 | 3,4600 | 3,4600 | 48.900 |
| 17 abr 2024 | 3,4300 | 3,4500 | 3,3900 | 3,4300 | 3,4300 | 65.400 |
| 16 abr 2024 | 3,3500 | 3,4300 | 3,3500 | 3,4100 | 3,4100 | 47.500 |
| 15 abr 2024 | 3,5400 | 3,5500 | 3,4200 | 3,4500 | 3,4500 | 63.400 |
| 12 abr 2024 | 3,6700 | 3,6700 | 3,5100 | 3,5400 | 3,5400 | 51.100 |
| 11 abr 2024 | 3,6200 | 3,6400 | 3,6100 | 3,6300 | 3,6300 | 24.900 |
| 10 abr 2024 | 3,6200 | 3,7100 | 3,6100 | 3,6100 | 3,6100 | 48.700 |
| 09 abr 2024 | 3,6800 | 3,7100 | 3,6600 | 3,6700 | 3,6700 | 12.100 |
| 08 abr 2024 | 3,6100 | 3,6700 | 3,6100 | 3,6500 | 3,6500 | 29.600 |
| 05 abr 2024 | 3,6000 | 3,6400 | 3,6000 | 3,6300 | 3,6300 | 30.900 |
| 04 abr 2024 | 3,6600 | 3,7000 | 3,6400 | 3,6400 | 3,6400 | 33.900 |
| 03 abr 2024 | 3,6500 | 3,6900 | 3,6200 | 3,6800 | 3,6800 | 57.400 |
| 02 abr 2024 | 3,6500 | 3,6700 | 3,6500 | 3,6600 | 3,6600 | 29.500 |
| 01 abr 2024 | 3,7000 | 3,7300 | 3,6900 | 3,6900 | 3,6900 | 51.600 |
| 28 mar 2024 | 3,6600 | 3,7300 | 3,6600 | 3,7100 | 3,7100 | 47.500 |
| 27 mar 2024 | 3,6800 | 3,7100 | 3,6800 | 3,7100 | 3,7100 | 43.900 |
| 26 mar 2024 | 3,6700 | 3,7000 | 3,6600 | 3,6600 | 3,6600 | 44.000 |
| 25 mar 2024 | 3,7100 | 3,7100 | 3,6600 | 3,6800 | 3,6800 | 17.500 |
| 22 mar 2024 | 3,7100 | 3,7500 | 3,6500 | 3,6900 | 3,6900 | 43.000 |
| 21 mar 2024 | 3,7800 | 3,7800 | 3,6900 | 3,7300 | 3,7300 | 143.800 |
| 20 mar 2024 | 3,6800 | 3,7000 | 3,6600 | 3,6900 | 3,6900 | 35.400 |
| 19 mar 2024 | 3,6600 | 3,6800 | 3,6300 | 3,6700 | 3,6700 | 44.800 |
| 18 mar 2024 | 3,6300 | 3,6800 | 3,6000 | 3,6600 | 3,6600 | 59.900 |
| 15 mar 2024 | 3,6900 | 3,7000 | 3,6100 | 3,6500 | 3,6500 | 35.600 |
| 14 mar 2024 | 3,7000 | 3,7100 | 3,6600 | 3,7000 | 3,7000 | 23.700 |
| 13 mar 2024 | 3,6000 | 3,7600 | 3,5800 | 3,7000 | 3,7000 | 101.500 |
| 13 mar 2024 | 0.12 Dividendo | |||||
| 12 mar 2024 | 3,8000 | 3,8300 | 3,6800 | 3,8100 | 3,6900 | 369.000 |
| 11 mar 2024 | 3,7200 | 3,8000 | 3,7000 | 3,7100 | 3,5931 | 89.900 |
| 08 mar 2024 | 3,7200 | 3,7200 | 3,6900 | 3,7000 | 3,5835 | 32.000 |
| 07 mar 2024 | 3,6300 | 3,6900 | 3,6000 | 3,6700 | 3,5544 | 42.400 |
| 06 mar 2024 | 3,6500 | 3,7100 | 3,6000 | 3,6500 | 3,5350 | 61.300 |
| 05 mar 2024 | 3,7000 | 3,7000 | 3,5800 | 3,6100 | 3,4963 | 96.000 |
| 04 mar 2024 | 3,6500 | 3,6800 | 3,6400 | 3,6700 | 3,5544 | 49.200 |
| 01 mar 2024 | 3,5900 | 3,6300 | 3,5900 | 3,6200 | 3,5060 | 38.700 |
| 29 feb 2024 | 3,6200 | 3,6300 | 3,5800 | 3,6000 | 3,4866 | 31.500 |
| 28 feb 2024 | 3,5700 | 3,6100 | 3,5600 | 3,5900 | 3,4769 | 36.500 |
| 27 feb 2024 | 3,5800 | 3,6300 | 3,5800 | 3,6000 | 3,4866 | 30.400 |
| 26 feb 2024 | 3,6100 | 3,6100 | 3,5800 | 3,6000 | 3,4866 | 55.400 |
| 23 feb 2024 | 3,6700 | 3,6700 | 3,5800 | 3,6100 | 3,4963 | 55.800 |
| 22 feb 2024 | 3,6300 | 3,6500 | 3,6000 | 3,6400 | 3,5254 | 43.700 |
| 21 feb 2024 | 3,6100 | 3,6400 | 3,5900 | 3,5900 | 3,4769 | 50.300 |
| 20 feb 2024 | 3,6700 | 3,6700 | 3,6400 | 3,6400 | 3,5254 | 22.700 |
| 16 feb 2024 | 3,6700 | 3,7000 | 3,6600 | 3,6600 | 3,5447 | 61.100 |
| 15 feb 2024 | 3,6900 | 3,7200 | 3,6900 | 3,7100 | 3,5931 | 36.900 |
| 14 feb 2024 | 3,6600 | 3,7200 | 3,6600 | 3,6800 | 3,5641 | 34.900 |
| 13 feb 2024 | 3,5900 | 3,6900 | 3,5900 | 3,6500 | 3,5350 | 34.200 |
| 12 feb 2024 | 3,7000 | 3,7200 | 3,6800 | 3,6900 | 3,5738 | 61.800 |
| 09 feb 2024 | 3,6600 | 3,6900 | 3,6500 | 3,6700 | 3,5544 | 21.800 |
| 08 feb 2024 | 3,7100 | 3,7100 | 3,6400 | 3,6400 | 3,5254 | 42.700 |
| 07 feb 2024 | 3,6300 | 3,6500 | 3,6200 | 3,6400 | 3,5254 | 40.800 |
| 06 feb 2024 | 3,6300 | 3,6300 | 3,5900 | 3,6300 | 3,5157 | 37.500 |
| 05 feb 2024 | 3,6300 | 3,6300 | 3,5600 | 3,5900 | 3,4769 | 92.300 |
| 02 feb 2024 | 3,6500 | 3,6500 | 3,6200 | 3,6300 | 3,5157 | 41.700 |
| 01 feb 2024 | 3,6300 | 3,6500 | 3,6100 | 3,6400 | 3,5254 | 48.300 |
| 31 ene 2024 | 3,6100 | 3,6500 | 3,6100 | 3,6200 | 3,5060 | 43.800 |
| 30 ene 2024 | 3,6000 | 3,6700 | 3,6000 | 3,6400 | 3,5254 | 27.500 |
| 29 ene 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6300 | 3,5157 | 16.800 |
| 26 ene 2024 | 3,6200 | 3,6300 | 3,6100 | 3,6100 | 3,4963 | 16.300 |
| 25 ene 2024 | 3,6300 | 3,6400 | 3,6100 | 3,6300 | 3,5157 | 21.200 |
| 24 ene 2024 | 3,6500 | 3,6800 | 3,6000 | 3,6300 | 3,5157 | 51.100 |
| 23 ene 2024 | 3,6500 | 3,6500 | 3,6100 | 3,6200 | 3,5060 | 14.800 |
| 22 ene 2024 | 3,6200 | 3,6400 | 3,6100 | 3,6300 | 3,5157 | 34.400 |
| 19 ene 2024 | 3,5600 | 3,6200 | 3,5600 | 3,6000 | 3,4866 | 23.300 |
| 18 ene 2024 | 3,6100 | 3,6500 | 3,5600 | 3,5800 | 3,4672 | 75.100 |
| 17 ene 2024 | 3,6500 | 3,6600 | 3,6200 | 3,6200 | 3,5060 | 10.900 |
| 16 ene 2024 | 3,6500 | 3,6700 | 3,6500 | 3,6500 | 3,5350 | 44.100 |
| 12 ene 2024 | 3,6500 | 3,6900 | 3,6500 | 3,6600 | 3,5447 | 30.300 |
| 11 ene 2024 | 3,6300 | 3,7100 | 3,6300 | 3,6800 | 3,5641 | 79.500 |
| 10 ene 2024 | 3,7000 | 3,7000 | 3,6300 | 3,6400 | 3,5254 | 54.000 |
| 09 ene 2024 | 3,6200 | 3,6300 | 3,6200 | 3,6200 | 3,5060 | 100.500 |
| 08 ene 2024 | 3,5400 | 3,6200 | 3,5400 | 3,6200 | 3,5060 | 49.900 |
| 05 ene 2024 | 3,5100 | 3,5900 | 3,5100 | 3,5700 | 3,4576 | 65.600 |
| 04 ene 2024 | 3,5000 | 3,5600 | 3,5000 | 3,5500 | 3,4382 | 58.600 |
| 03 ene 2024 | 3,5400 | 3,5400 | 3,5000 | 3,5100 | 3,3994 | 31.400 |
| 02 ene 2024 | 3,5500 | 3,5800 | 3,5100 | 3,5300 | 3,4188 | 81.600 |
| 29 dic 2023 | 3,6700 | 3,6700 | 3,5600 | 3,6000 | 3,4866 | 164.800 |
| 28 dic 2023 | 3,6900 | 3,7100 | 3,6100 | 3,6400 | 3,5254 | 109.600 |
| 27 dic 2023 | 3,6300 | 3,7500 | 3,6300 | 3,6700 | 3,5544 | 164.900 |
| 26 dic 2023 | 3,5900 | 3,7000 | 3,5900 | 3,6700 | 3,5544 | 161.300 |
| 22 dic 2023 | 3,6200 | 3,6200 | 3,5400 | 3,5900 | 3,4769 | 107.000 |
| 21 dic 2023 | 3,5500 | 3,5600 | 3,5000 | 3,5200 | 3,4091 | 74.500 |
| 20 dic 2023 | 3,5500 | 3,5900 | 3,5200 | 3,5300 | 3,4188 | 107.000 |
| 19 dic 2023 | 3,5600 | 3,5700 | 3,5400 | 3,5700 | 3,4576 | 42.100 |
| 18 dic 2023 | 3,5300 | 3,5700 | 3,5000 | 3,5300 | 3,4188 | 87.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.