Mercados españoles abiertos en 4 hrs 37 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0739 +0,0012 (+0,11%) Petróleo Brent
83,85 +0,18 (+0,22%) Bitcoin EUR
55.653,50 +2.242,32 (+4,20%)
Financial Investors Trust - Grandeur Peak Global Stalwarts Fund (GGSYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 01 may 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 30 abr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 29 abr 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 26 abr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 25 abr 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 24 abr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 23 abr 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 22 abr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 19 abr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 18 abr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 17 abr 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 16 abr 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 15 abr 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 12 abr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 11 abr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 10 abr 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 09 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 08 abr 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 05 abr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 04 abr 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 03 abr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 02 abr 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 01 abr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 28 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 27 mar 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 26 mar 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 25 mar 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 22 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 21 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 20 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 19 mar 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 18 mar 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 15 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 14 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 13 mar 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 12 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 11 mar 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 08 mar 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 07 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 06 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 05 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 04 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 01 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 29 feb 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 28 feb 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 27 feb 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 26 feb 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 23 feb 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 22 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 21 feb 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 20 feb 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 16 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 15 feb 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 14 feb 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 13 feb 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 12 feb 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 09 feb 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 08 feb 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 07 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 06 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 05 feb 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 02 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 01 feb 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 31 ene 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 30 ene 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 29 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 26 ene 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 25 ene 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 24 ene 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 23 ene 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 22 ene 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 19 ene 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 18 ene 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 17 ene 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 16 ene 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 12 ene 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 11 ene 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 10 ene 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 09 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 08 ene 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 05 ene 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 04 ene 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 03 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 02 ene 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 29 dic 2023 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 28 dic 2023 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 27 dic 2023 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| 26 dic 2023 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 22 dic 2023 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 21 dic 2023 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 20 dic 2023 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 20 dic 2023 | 0.064 Dividendo | |||||
| 19 dic 2023 | 16,54 | 16,54 | 16,54 | 16,54 | 16,48 | - |
| 18 dic 2023 | 16,33 | 16,33 | 16,33 | 16,33 | 16,27 | - |
| 15 dic 2023 | 16,35 | 16,35 | 16,35 | 16,35 | 16,29 | - |
| 14 dic 2023 | 16,33 | 16,33 | 16,33 | 16,33 | 16,27 | - |
| 13 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,84 | - |
| 12 dic 2023 | 15,65 | 15,65 | 15,65 | 15,65 | 15,59 | - |
| 11 dic 2023 | 15,66 | 15,66 | 15,66 | 15,66 | 15,60 | - |
| *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.