Mercados españoles cerrados

Gabelli Growth C (GGCCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
88,26-0,82 (-0,92%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202489,0889,0889,0889,0889,08-
27 jun 202489,0889,0889,0889,0889,08-
26 jun 202488,9688,9688,9688,9688,96-
25 jun 202488,7488,7488,7488,7488,74-
24 jun 202487,2387,2387,2387,2387,23-
21 jun 202488,3788,3788,3788,3788,37-
20 jun 202488,5788,5788,5788,5788,57-
18 jun 202489,2589,2589,2589,2589,25-
17 jun 202488,7688,7688,7688,7688,76-
14 jun 202488,0388,0388,0388,0388,03-
13 jun 202487,6687,6687,6687,6687,66-
12 jun 202487,6387,6387,6387,6387,63-
11 jun 202486,3586,3586,3586,3586,35-
10 jun 202485,7785,7785,7785,7785,77-
07 jun 202485,0085,0085,0085,0085,00-
06 jun 202485,1285,1285,1285,1285,12-
05 jun 202485,1685,1685,1685,1685,16-
04 jun 202483,1183,1183,1183,1183,11-
03 jun 202482,8582,8582,8582,8582,85-
31 may 202482,3882,3882,3882,3882,38-
30 may 202482,4982,4982,4982,4982,49-
29 may 202484,0084,0084,0084,0084,00-
28 may 202484,3284,3284,3284,3284,32-
24 may 202483,6583,6583,6583,6583,65-
23 may 202482,8082,8082,8082,8082,80-
22 may 202482,6082,6082,6082,6082,60-
21 may 202482,8282,8282,8282,8282,82-
20 may 202482,4782,4782,4782,4782,47-
17 may 202481,8181,8181,8181,8181,81-
16 may 202481,7281,7281,7281,7281,72-
15 may 202482,2882,2882,2882,2882,28-
14 may 202480,7680,7680,7680,7680,76-
13 may 202480,3780,3780,3780,3780,37-
10 may 202480,6980,6980,6980,6980,69-
09 may 202480,6980,6980,6980,6980,69-
08 may 202480,4180,4180,4180,4180,41-
07 may 202480,5280,5280,5280,5280,52-
06 may 202480,4680,4680,4680,4680,46-
03 may 202479,0079,0079,0079,0079,00-
02 may 202477,6677,6677,6677,6677,66-
01 may 202476,6276,6276,6276,6276,62-
30 abr 202476,7476,7476,7476,7476,74-
29 abr 202478,0978,0978,0978,0978,09-
26 abr 202478,4278,4278,4278,4278,42-
25 abr 202476,5476,5476,5476,5476,54-
24 abr 202477,1977,1977,1977,1977,19-
23 abr 202477,6977,6977,6977,6977,69-
22 abr 202476,1276,1276,1276,1276,12-
19 abr 202475,3075,3075,3075,3075,30-
18 abr 202477,5677,5677,5677,5677,56-
17 abr 202478,0278,0278,0278,0278,02-
16 abr 202478,9278,9278,9278,9278,92-
15 abr 202478,6678,6678,6678,6678,66-
12 abr 202481,2381,2381,2381,2381,23-
11 abr 202481,2381,2381,2381,2381,23-
10 abr 202480,1180,1180,1180,1180,11-
09 abr 202480,2680,2680,2680,2680,26-
08 abr 202480,5580,5580,5580,5580,55-
05 abr 202480,6980,6980,6980,6980,69-
04 abr 202479,0679,0679,0679,0679,06-
03 abr 202480,2080,2080,2080,2080,20-
02 abr 202479,7779,7779,7779,7779,77-
01 abr 202480,1780,1780,1780,1780,17-
28 mar 202479,9979,9979,9979,9979,99-
27 mar 202480,1680,1680,1680,1680,16-
26 mar 202480,3580,3580,3580,3580,35-
25 mar 202480,6680,6680,6680,6680,66-
22 mar 202481,0381,0381,0381,0381,03-
21 mar 202480,8180,8180,8180,8180,81-
20 mar 202480,6180,6180,6180,6180,61-
19 mar 202479,7579,7579,7579,7579,75-
18 mar 202479,1379,1379,1379,1379,13-
15 mar 202478,3378,3378,3378,3378,33-
14 mar 202479,5379,5379,5379,5379,53-
13 mar 202479,2579,2579,2579,2579,25-
12 mar 202479,5179,5179,5179,5179,51-
11 mar 202477,6877,6877,6877,6877,68-
08 mar 202478,4578,4578,4578,4578,45-
07 mar 202479,5779,5779,5779,5779,57-
06 mar 202478,2878,2878,2878,2878,28-
05 mar 202477,7477,7477,7477,7477,74-
04 mar 202479,1579,1579,1579,1579,15-
01 mar 202479,2779,2779,2779,2779,27-
29 feb 202478,4278,4278,4278,4278,42-
28 feb 202477,8377,8377,8377,8377,83-
27 feb 202478,2178,2178,2178,2178,21-
26 feb 202478,2778,2778,2778,2778,27-
23 feb 202478,5178,5178,5178,5178,51-
22 feb 202478,6278,6278,6278,6278,62-
21 feb 202475,9875,9875,9875,9875,98-
20 feb 202476,4376,4376,4376,4376,43-
16 feb 202477,3277,3277,3277,3277,32-
15 feb 202477,8577,8577,8577,8577,85-
14 feb 202477,9877,9877,9877,9877,98-
13 feb 202476,9576,9576,9576,9576,95-
12 feb 202477,9077,9077,9077,9077,90-
09 feb 202478,5978,5978,5978,5978,59-
08 feb 202477,6177,6177,6177,6177,61-
07 feb 202477,6177,6177,6177,6177,61-
06 feb 202476,3376,3376,3376,3376,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...