Mercados españoles cerrados

Guggenheim Total Return Bond A (GIBAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,54+0,05 (+0,21%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202423,5423,5423,5423,5423,54-
26 mar 202423,4923,4923,4923,4923,49-
25 mar 202423,4723,4723,4723,4723,47-
22 mar 202423,5123,5123,5123,5123,51-
21 mar 202423,4323,4323,4323,4323,43-
20 mar 202423,4123,4123,4123,4123,41-
19 mar 202423,3623,3623,3623,3623,36-
18 mar 202423,3123,3123,3123,3123,31-
15 mar 202423,3423,3423,3423,3423,34-
14 mar 202423,3623,3623,3623,3623,36-
13 mar 202423,5023,5023,5023,5023,50-
12 mar 202423,5323,5323,5323,5323,53-
11 mar 202423,6023,6023,6023,6023,60-
08 mar 202423,6223,6223,6223,6223,62-
07 mar 202423,6023,6023,6023,6023,60-
06 mar 202423,5723,5723,5723,5723,57-
05 mar 202423,5323,5323,5323,5323,53-
04 mar 202423,4323,4323,4323,4323,43-
01 mar 202423,4823,4823,4823,4823,48-
29 feb 202423,3923,3923,3923,3923,39-
28 feb 202423,3623,3623,3623,3623,36-
27 feb 202423,3123,3123,3123,3123,31-
26 feb 202423,3423,3423,3423,3423,34-
23 feb 202423,3723,3723,3723,3723,37-
22 feb 202423,2823,2823,2823,2823,28-
21 feb 202423,2823,2823,2823,2823,28-
20 feb 202423,3423,3423,3423,3423,34-
16 feb 202423,3123,3123,3123,3123,31-
15 feb 202423,3923,3923,3923,3923,39-
14 feb 202423,3423,3423,3423,3423,34-
13 feb 202423,2723,2723,2723,2723,27-
12 feb 202423,4923,4923,4923,4923,49-
09 feb 202423,4723,4723,4723,4723,47-
08 feb 202423,4923,4923,4923,4923,49-
07 feb 202423,5623,5623,5623,5623,56-
06 feb 202423,5923,5923,5923,5923,59-
05 feb 202423,4723,4723,4723,4723,47-
02 feb 202423,6423,6423,6423,6423,64-
01 feb 202423,8723,8723,8723,8723,87-
31 ene 202423,7523,7523,7523,7523,75-
31 ene 20240.079 Dividendo
30 ene 202423,6323,6323,6323,6323,55-
29 ene 202423,6023,6023,6023,6023,52-
26 ene 202423,5123,5123,5123,5123,43-
25 ene 202423,5323,5323,5323,5323,45-
24 ene 202423,4523,4523,4523,4523,37-
23 ene 202423,4923,4923,4923,4923,41-
22 ene 202423,5323,5323,5323,5323,45-
19 ene 202423,4823,4823,4823,4823,40-
18 ene 202423,4823,4823,4823,4823,40-
17 ene 202423,5223,5223,5223,5223,44-
16 ene 202423,6023,6023,6023,6023,52-
12 ene 202423,7523,7523,7523,7523,67-
11 ene 202423,6923,6923,6923,6923,61-
10 ene 202423,5923,5923,5923,5923,51-
09 ene 202423,6123,6123,6123,6123,53-
08 ene 202423,6223,6223,6223,6223,54-
05 ene 202423,5623,5623,5623,5623,48-
04 ene 202423,6123,6123,6123,6123,53-
03 ene 202423,7223,7223,7223,7223,64-
02 ene 202423,7123,7123,7123,7123,63-
29 dic 202323,8023,8023,8023,8023,72-
29 dic 20230.096 Dividendo
28 dic 202323,8423,8423,8423,8423,66-
27 dic 202323,9023,9023,9023,9023,72-
26 dic 202323,7623,7623,7623,7623,59-
22 dic 202323,7423,7423,7423,7423,57-
21 dic 202323,7623,7623,7623,7623,59-
20 dic 202323,7823,7823,7823,7823,61-
19 dic 202323,6923,6923,6923,6923,52-
18 dic 202323,6623,6623,6623,6623,49-
15 dic 202323,7023,7023,7023,7023,53-
14 dic 202323,7023,7023,7023,7023,53-
13 dic 202323,5023,5023,5023,5023,33-
12 dic 202323,2123,2123,2123,2123,04-
11 dic 202323,1823,1823,1823,1823,01-
08 dic 202323,1823,1823,1823,1823,01-
07 dic 202323,3123,3123,3123,3123,14-
06 dic 202323,3323,3323,3323,3323,16-
05 dic 202323,2423,2423,2423,2423,07-
04 dic 202323,0923,0923,0923,0922,92-
01 dic 202323,1623,1623,1623,1622,99-
30 nov 202322,9722,9722,9722,9722,80-
30 nov 20230.092 Dividendo
29 nov 202323,0623,0623,0623,0622,80-
28 nov 202322,9222,9222,9222,9222,66-
27 nov 202322,8322,8322,8322,8322,57-
24 nov 202322,7022,7022,7022,7022,44-
22 nov 202322,7822,7822,7822,7822,52-
21 nov 202322,7822,7822,7822,7822,52-
20 nov 202322,7622,7622,7622,7622,50-
17 nov 202322,7322,7322,7322,7322,47-
16 nov 202322,7122,7122,7122,7122,45-
15 nov 202322,5822,5822,5822,5822,32-
14 nov 202322,7122,7122,7122,7122,45-
13 nov 202322,4322,4322,4322,4322,18-
10 nov 202322,4322,4322,4322,4322,18-
09 nov 202322,4222,4222,4222,4222,17-
08 nov 202322,5922,5922,5922,5922,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...