Mercados españoles abiertos en 1 hr 12 mins

The GDL Fund (GDL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,84-0,01 (-0,13%)
Al cierre: 03:57PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20247,857,857,837,847,849700
09 may 20247,837,857,837,857,8512.200
08 may 20247,857,857,837,847,8411.400
07 may 20247,857,857,837,847,841700
06 may 20247,867,867,827,837,834600
03 may 20247,867,877,847,847,847600
02 may 20247,817,827,817,827,821400
01 may 20247,807,827,807,827,823800
30 abr 20247,797,837,797,807,801100
29 abr 20247,807,827,807,817,818100
26 abr 20247,837,837,817,837,832900
25 abr 20247,837,837,777,807,807500
24 abr 20247,837,857,837,837,833900
23 abr 20247,847,857,827,837,839900
22 abr 20247,797,827,797,827,826500
19 abr 20247,857,857,787,817,8116.300
18 abr 20247,817,837,807,807,805700
17 abr 20247,817,837,797,817,815400
16 abr 20247,827,827,817,817,814600
15 abr 20247,817,857,777,777,777000
12 abr 20247,817,847,807,817,8129.100
11 abr 20247,827,887,827,857,8513.800
10 abr 20247,877,877,857,857,858000
09 abr 20247,897,907,897,897,894900
08 abr 20247,857,877,857,877,8711.300
05 abr 20247,857,877,817,877,874600
04 abr 20247,857,877,847,847,847000
03 abr 20247,827,877,827,867,8624.800
02 abr 20247,897,897,807,827,8234.300
01 abr 20247,947,957,927,927,928600
28 mar 20247,997,997,967,967,968800
27 mar 20247,927,967,927,937,933500
26 mar 20247,937,987,937,937,937600
25 mar 20247,977,987,937,947,9425.800
22 mar 20247,958,007,917,937,9329.100
21 mar 20247,988,027,947,987,9810.500
20 mar 20247,887,947,887,937,936800
19 mar 20247,877,927,877,887,885500
18 mar 20247,877,887,867,867,866000
15 mar 20247,867,927,727,897,899600
14 mar 20247,927,927,897,897,896800
13 mar 20247,937,937,907,927,9210.800
13 mar 20240.12 Dividendo
12 mar 20247,968,027,968,007,888800
11 mar 20247,947,987,947,967,843200
08 mar 20247,937,987,937,977,855400
07 mar 20247,897,947,897,937,819500
06 mar 20247,887,937,877,907,788500
05 mar 20247,927,937,907,917,799400
04 mar 20247,887,917,887,917,799200
01 mar 20247,887,897,857,877,7513.300
29 feb 20247,857,857,857,857,733500
28 feb 20247,827,837,817,817,6913.800
27 feb 20247,797,847,797,827,707100
26 feb 20247,887,917,827,827,7018.400
23 feb 20247,887,887,857,867,747900
22 feb 20247,917,917,867,877,7515.500
21 feb 20247,867,877,857,857,736500
20 feb 20247,837,877,837,877,756000
16 feb 20247,897,897,847,847,7220.000
15 feb 20247,827,887,827,877,753600
14 feb 20247,847,877,847,867,7417.000
13 feb 20247,757,877,757,837,7128.500
12 feb 20247,987,997,907,927,8025.000
09 feb 20247,937,957,937,957,831700
08 feb 20247,917,977,917,947,826300
07 feb 20247,907,957,907,947,822900
06 feb 20247,927,927,887,907,787500
05 feb 20247,897,927,897,907,7810.300
02 feb 20247,917,917,917,917,7914.500
01 feb 20247,887,927,887,927,804700
31 ene 20247,937,947,877,877,7515.600
30 ene 20247,917,947,917,917,7910.200
29 ene 20247,907,927,907,907,7819.100
26 ene 20247,827,907,827,897,777200
25 ene 20247,897,937,877,887,7611.100
24 ene 20247,917,947,907,907,7816.900
23 ene 20247,917,927,907,907,784300
22 ene 20247,897,947,897,917,7916.600
19 ene 20247,877,917,877,907,7819.700
18 ene 20247,917,917,917,917,794900
17 ene 20247,897,957,897,897,7715.400
16 ene 20247,937,987,907,907,788600
12 ene 20247,907,947,907,947,8217.300
11 ene 20247,967,977,917,927,8018.800
10 ene 20247,988,027,988,007,8817.100
09 ene 20248,008,027,997,997,871400
08 ene 20247,998,017,998,017,891700
05 ene 20248,008,027,987,987,864200
04 ene 20247,958,027,957,997,879600
03 ene 20248,008,017,977,987,8613.100
02 ene 20248,048,048,008,007,8811.800
29 dic 20238,088,088,048,047,9215.700
28 dic 20238,038,078,038,067,949200
27 dic 20238,088,088,018,057,9316.900
26 dic 20238,028,138,028,087,9616.700
22 dic 20238,018,088,018,057,9318.800
21 dic 20237,957,987,957,987,8610.600
20 dic 20237,958,007,927,927,8010.900
19 dic 20237,977,987,927,927,8013.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...