Mercados españoles cerrados
S&P 500
5.209,02 +21,35 (+0,41%) Nasdaq
16.346,63 +43,88 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0782 +0,0030 (+0,28%) Petróleo Brent
83,70 +0,12 (+0,14%) Bitcoin EUR
57.620,23 -554,10 (-0,95%)
GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:30PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 4,0600 | 4,1500 | 4,0850 | 4,1300 | 4,1300 | 329.781 |
| 08 may 2024 | 4,0300 | 4,1000 | 4,0300 | 4,1000 | 4,1000 | 237.500 |
| 07 may 2024 | 4,0600 | 4,0800 | 4,0500 | 4,0500 | 4,0500 | 308.900 |
| 06 may 2024 | 4,0200 | 4,0600 | 4,0200 | 4,0600 | 4,0600 | 340.100 |
| 03 may 2024 | 4,0400 | 4,0500 | 4,0000 | 4,0100 | 4,0100 | 251.200 |
| 02 may 2024 | 4,0600 | 4,0600 | 4,0100 | 4,0300 | 4,0300 | 274.200 |
| 01 may 2024 | 4,0000 | 4,0600 | 3,9900 | 4,0600 | 4,0600 | 379.700 |
| 30 abr 2024 | 4,0400 | 4,0500 | 3,9800 | 3,9900 | 3,9900 | 430.300 |
| 29 abr 2024 | 4,1000 | 4,1000 | 4,0400 | 4,0500 | 4,0500 | 344.800 |
| 26 abr 2024 | 4,0600 | 4,1100 | 4,0600 | 4,0800 | 4,0800 | 381.000 |
| 25 abr 2024 | 4,0200 | 4,0800 | 4,0000 | 4,0800 | 4,0800 | 542.500 |
| 24 abr 2024 | 4,0400 | 4,0400 | 3,9800 | 4,0200 | 4,0200 | 277.200 |
| 23 abr 2024 | 4,0200 | 4,0500 | 4,0000 | 4,0400 | 4,0400 | 387.800 |
| 22 abr 2024 | 4,0300 | 4,0400 | 3,9300 | 4,0100 | 4,0100 | 578.300 |
| 19 abr 2024 | 4,0300 | 4,0800 | 4,0100 | 4,0800 | 4,0800 | 599.300 |
| 18 abr 2024 | 4,0400 | 4,0400 | 3,9900 | 4,0100 | 4,0100 | 294.400 |
| 17 abr 2024 | 3,9700 | 4,0400 | 3,9600 | 4,0300 | 4,0300 | 291.300 |
| 16 abr 2024 | 4,0700 | 4,0800 | 3,9600 | 3,9900 | 3,9900 | 789.900 |
| 15 abr 2024 | 4,1500 | 4,1500 | 4,0300 | 4,0700 | 4,0700 | 1.116.600 |
| 15 abr 2024 | 0.03 Dividendo | |||||
| 12 abr 2024 | 4,1300 | 4,1700 | 4,1200 | 4,1600 | 4,1300 | 957.700 |
| 11 abr 2024 | 4,1300 | 4,1400 | 4,0900 | 4,1300 | 4,1002 | 656.400 |
| 10 abr 2024 | 4,0800 | 4,1200 | 4,0500 | 4,1100 | 4,0804 | 687.400 |
| 09 abr 2024 | 4,0800 | 4,1400 | 4,0700 | 4,1000 | 4,0704 | 889.800 |
| 08 abr 2024 | 4,0000 | 4,0800 | 3,9900 | 4,0700 | 4,0406 | 768.200 |
| 05 abr 2024 | 3,9800 | 4,0000 | 3,9700 | 4,0000 | 3,9712 | 678.100 |
| 04 abr 2024 | 3,9800 | 3,9900 | 3,9600 | 3,9800 | 3,9513 | 584.500 |
| 03 abr 2024 | 3,9400 | 3,9800 | 3,9200 | 3,9700 | 3,9414 | 584.200 |
| 02 abr 2024 | 3,9200 | 3,9400 | 3,9100 | 3,9300 | 3,9017 | 444.200 |
| 01 abr 2024 | 3,8900 | 3,9200 | 3,8700 | 3,9100 | 3,8818 | 707.700 |
| 28 mar 2024 | 3,8300 | 3,8700 | 3,8300 | 3,8600 | 3,8322 | 626.200 |
| 27 mar 2024 | 3,8200 | 3,8400 | 3,8100 | 3,8400 | 3,8123 | 299.500 |
| 26 mar 2024 | 3,8100 | 3,8200 | 3,8000 | 3,8100 | 3,7825 | 281.100 |
| 25 mar 2024 | 3,8200 | 3,8200 | 3,8000 | 3,8100 | 3,7825 | 312.400 |
| 22 mar 2024 | 3,8400 | 3,8500 | 3,8100 | 3,8400 | 3,8123 | 529.300 |
| 21 mar 2024 | 3,8500 | 3,8500 | 3,8100 | 3,8500 | 3,8222 | 642.100 |
| 20 mar 2024 | 3,8400 | 3,8400 | 3,8100 | 3,8400 | 3,8123 | 270.700 |
| 19 mar 2024 | 3,7900 | 3,8500 | 3,7700 | 3,8500 | 3,8222 | 609.800 |
| 18 mar 2024 | 3,7900 | 3,8000 | 3,7800 | 3,7900 | 3,7627 | 205.900 |
| 15 mar 2024 | 3,7800 | 3,8000 | 3,7800 | 3,8000 | 3,7726 | 335.900 |
| 14 mar 2024 | 3,8000 | 3,8000 | 3,7100 | 3,7800 | 3,7527 | 315.100 |
| 13 mar 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8000 | 3,7726 | 403.400 |
| 13 mar 2024 | 0.03 Dividendo | |||||
| 12 mar 2024 | 3,8100 | 3,8400 | 3,8100 | 3,8400 | 3,7825 | 498.200 |
| 11 mar 2024 | 3,7900 | 3,8200 | 3,7800 | 3,8200 | 3,7628 | 362.600 |
| 08 mar 2024 | 3,7900 | 3,8000 | 3,7800 | 3,7900 | 3,7333 | 381.600 |
| 07 mar 2024 | 3,7500 | 3,7900 | 3,7500 | 3,7900 | 3,7333 | 474.500 |
| 06 mar 2024 | 3,7500 | 3,7700 | 3,7400 | 3,7600 | 3,7037 | 400.200 |
| 05 mar 2024 | 3,7400 | 3,7500 | 3,7300 | 3,7500 | 3,6939 | 371.700 |
| 04 mar 2024 | 3,7500 | 3,7500 | 3,7300 | 3,7500 | 3,6939 | 416.600 |
| 01 mar 2024 | 3,7200 | 3,7400 | 3,7100 | 3,7300 | 3,6742 | 416.200 |
| 29 feb 2024 | 3,7200 | 3,7200 | 3,7100 | 3,7200 | 3,6643 | 168.400 |
| 28 feb 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 3,6446 | 209.700 |
| 27 feb 2024 | 3,7100 | 3,7300 | 3,7000 | 3,7100 | 3,6545 | 220.600 |
| 26 feb 2024 | 3,7300 | 3,7300 | 3,7000 | 3,7100 | 3,6545 | 313.900 |
| 23 feb 2024 | 3,7300 | 3,7300 | 3,7000 | 3,7300 | 3,6742 | 387.600 |
| 22 feb 2024 | 3,7400 | 3,7400 | 3,7200 | 3,7200 | 3,6643 | 327.200 |
| 21 feb 2024 | 3,7400 | 3,7400 | 3,7200 | 3,7300 | 3,6742 | 259.900 |
| 20 feb 2024 | 3,7200 | 3,7400 | 3,7200 | 3,7200 | 3,6643 | 267.700 |
| 16 feb 2024 | 3,6900 | 3,7200 | 3,6800 | 3,7100 | 3,6545 | 271.800 |
| 15 feb 2024 | 3,6800 | 3,7100 | 3,6800 | 3,6900 | 3,6348 | 454.300 |
| 14 feb 2024 | 3,7200 | 3,7400 | 3,6600 | 3,6700 | 3,6151 | 1.051.800 |
| 13 feb 2024 | 3,7300 | 3,7400 | 3,7100 | 3,7200 | 3,6643 | 680.300 |
| 13 feb 2024 | 0.03 Dividendo | |||||
| 12 feb 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 3,6742 | 610.900 |
| 09 feb 2024 | 3,7700 | 3,7700 | 3,7500 | 3,7500 | 3,6644 | 325.400 |
| 08 feb 2024 | 3,7500 | 3,7800 | 3,7500 | 3,7700 | 3,6839 | 306.200 |
| 07 feb 2024 | 3,7600 | 3,7700 | 3,7500 | 3,7600 | 3,6742 | 286.200 |
| 06 feb 2024 | 3,7700 | 3,7700 | 3,7400 | 3,7500 | 3,6644 | 352.900 |
| 05 feb 2024 | 3,7600 | 3,7800 | 3,7500 | 3,7700 | 3,6839 | 392.900 |
| 02 feb 2024 | 3,7800 | 3,7800 | 3,7600 | 3,7600 | 3,6742 | 206.600 |
| 01 feb 2024 | 3,7700 | 3,7900 | 3,7700 | 3,7800 | 3,6937 | 442.500 |
| 31 ene 2024 | 3,7700 | 3,7800 | 3,7600 | 3,7700 | 3,6839 | 243.700 |
| 30 ene 2024 | 3,7800 | 3,7900 | 3,7600 | 3,7700 | 3,6839 | 347.200 |
| 29 ene 2024 | 3,7700 | 3,7700 | 3,7500 | 3,7700 | 3,6839 | 485.100 |
| 26 ene 2024 | 3,7500 | 3,7600 | 3,7400 | 3,7500 | 3,6644 | 246.500 |
| 25 ene 2024 | 3,7400 | 3,7600 | 3,7300 | 3,7500 | 3,6644 | 378.400 |
| 24 ene 2024 | 3,7500 | 3,7700 | 3,7300 | 3,7300 | 3,6449 | 422.700 |
| 23 ene 2024 | 3,7100 | 3,7500 | 3,7100 | 3,7500 | 3,6644 | 299.500 |
| 22 ene 2024 | 3,6900 | 3,7200 | 3,6800 | 3,7100 | 3,6253 | 510.300 |
| 19 ene 2024 | 3,6900 | 3,7000 | 3,6800 | 3,6800 | 3,5960 | 468.300 |
| 18 ene 2024 | 3,7000 | 3,7200 | 3,6600 | 3,6800 | 3,5960 | 417.200 |
| 17 ene 2024 | 3,7200 | 3,7300 | 3,6600 | 3,6700 | 3,5862 | 915.100 |
| 16 ene 2024 | 3,7300 | 3,7600 | 3,7000 | 3,7400 | 3,6546 | 413.100 |
| 16 ene 2024 | 0.03 Dividendo | |||||
| 12 ene 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 3,6449 | 529.300 |
| 11 ene 2024 | 3,7700 | 3,7700 | 3,7500 | 3,7600 | 3,6449 | 274.300 |
| 10 ene 2024 | 3,7700 | 3,7700 | 3,7500 | 3,7600 | 3,6449 | 279.300 |
| 09 ene 2024 | 3,7600 | 3,7600 | 3,7400 | 3,7600 | 3,6449 | 383.100 |
| 08 ene 2024 | 3,7500 | 3,7600 | 3,7300 | 3,7600 | 3,6449 | 422.900 |
| 05 ene 2024 | 3,7600 | 3,7600 | 3,7400 | 3,7600 | 3,6449 | 309.400 |
| 04 ene 2024 | 3,7400 | 3,7600 | 3,7300 | 3,7400 | 3,6255 | 457.300 |
| 03 ene 2024 | 3,7600 | 3,7800 | 3,7200 | 3,7300 | 3,6158 | 602.100 |
| 02 ene 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 3,6449 | 296.400 |
| 29 dic 2023 | 3,7600 | 3,7600 | 3,7500 | 3,7600 | 3,6449 | 318.700 |
| 28 dic 2023 | 3,7700 | 3,7900 | 3,7500 | 3,7600 | 3,6449 | 400.600 |
| 27 dic 2023 | 3,7800 | 3,8100 | 3,7700 | 3,7700 | 3,6545 | 340.100 |
| 26 dic 2023 | 3,7800 | 3,8100 | 3,7700 | 3,7800 | 3,6642 | 556.400 |
| 22 dic 2023 | 3,7800 | 3,7900 | 3,7700 | 3,7700 | 3,6545 | 276.600 |
| 21 dic 2023 | 3,7500 | 3,7600 | 3,7200 | 3,7600 | 3,6449 | 323.900 |
| *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.