Mercados españoles abiertos en 5 hrs 42 min

Guggenheim Total Return Bond Instl (GIBIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,59-0,05 (-0,21%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 2024------
12 jul 202423,6423,6423,6423,6423,64-
11 jul 202423,6223,6223,6223,6223,62-
10 jul 202423,5023,5023,5023,5023,50-
09 jul 202423,4823,4823,4823,4823,48-
08 jul 202423,5123,5123,5123,5123,51-
05 jul 202423,4923,4923,4923,4923,49-
03 jul 202423,3923,3923,3923,3923,39-
02 jul 202423,2823,2823,2823,2823,28-
01 jul 202423,2223,2223,2223,2223,22-
28 jun 202423,3623,3623,3623,3623,36-
27 jun 202423,4523,4523,4523,4523,45-
26 jun 202423,4223,4223,4223,4223,42-
25 jun 202423,5323,5323,5323,5323,53-
24 jun 202423,5223,5223,5223,5223,52-
21 jun 202423,5123,5123,5123,5123,51-
20 jun 202423,5123,5123,5123,5123,51-
18 jun 202423,5623,5623,5623,5623,56-
17 jun 202423,4723,4723,4723,4723,47-
14 jun 202423,5623,5623,5623,5623,56-
13 jun 202423,5423,5423,5423,5423,54-
12 jun 202423,4223,4223,4223,4223,42-
11 jun 202423,3123,3123,3123,3123,31-
10 jun 202423,2123,2123,2123,2123,21-
07 jun 202423,2623,2623,2623,2623,26-
06 jun 202423,4623,4623,4623,4623,46-
05 jun 202423,4623,4623,4623,4623,46-
04 jun 202423,3923,3923,3923,3923,39-
03 jun 202423,3023,3023,3023,3023,30-
31 may 202423,1723,1723,1723,1723,17-
31 may 20240.102 Dividendo
30 may 202423,0923,0923,0923,0922,99-
29 may 202423,0023,0023,0023,0022,90-
28 may 202423,1023,1023,1023,1023,00-
24 may 202423,1923,1923,1923,1923,09-
23 may 202423,1823,1823,1823,1823,08-
22 may 202423,2623,2623,2623,2623,16-
21 may 202423,2823,2823,2823,2823,18-
20 may 202423,2423,2423,2423,2423,14-
17 may 202423,2623,2623,2623,2623,16-
16 may 202423,3223,3223,3223,3223,22-
15 may 202423,3523,3523,3523,3523,25-
14 may 202423,2123,2123,2123,2123,11-
13 may 202423,1523,1523,1523,1523,05-
10 may 202423,1323,1323,1323,1323,03-
09 may 202423,2023,2023,2023,2023,10-
08 may 202423,1523,1523,1523,1523,05-
07 may 202423,1723,1723,1723,1723,07-
06 may 202423,1523,1523,1523,1523,05-
03 may 202423,1423,1423,1423,1423,04-
02 may 202423,0123,0123,0123,0122,91-
01 may 202422,9422,9422,9422,9422,84-
30 abr 202422,8522,8522,8522,8522,75-
30 abr 20240.084 Dividendo
29 abr 202422,9422,9422,9422,9422,76-
26 abr 202422,8822,8822,8822,8822,70-
25 abr 202422,8222,8222,8222,8222,64-
24 abr 202422,9122,9122,9122,9122,73-
23 abr 202422,9722,9722,9722,9722,78-
22 abr 202422,9322,9322,9322,9322,75-
19 abr 202422,9222,9222,9222,9222,74-
18 abr 202422,8922,8922,8922,8922,71-
17 abr 202422,9722,9722,9722,9722,78-
16 abr 202422,9022,9022,9022,9022,72-
15 abr 202422,9722,9722,9722,9722,78-
12 abr 202423,1223,1223,1223,1222,93-
11 abr 202423,0523,0523,0523,0522,86-
10 abr 202423,0823,0823,0823,0822,89-
09 abr 202423,3523,3523,3523,3523,16-
08 abr 202423,2723,2723,2723,2723,08-
05 abr 202423,3123,3123,3123,3123,12-
04 abr 202423,4323,4323,4323,4323,24-
03 abr 202423,3723,3723,3723,3723,18-
02 abr 202423,3623,3623,3623,3623,17-
01 abr 202423,3923,3923,3923,3923,20-
28 mar 202423,5423,5423,5423,5423,35-
28 mar 20240.09 Dividendo
27 mar 202423,5623,5623,5623,5623,28-
26 mar 202423,5123,5123,5123,5123,23-
25 mar 202423,4923,4923,4923,4923,21-
22 mar 202423,5323,5323,5323,5323,25-
21 mar 202423,4523,4523,4523,4523,17-
20 mar 202423,4323,4323,4323,4323,15-
19 mar 202423,3823,3823,3823,3823,10-
18 mar 202423,3323,3323,3323,3323,05-
15 mar 202423,3623,3623,3623,3623,08-
14 mar 202423,3823,3823,3823,3823,10-
13 mar 202423,5223,5223,5223,5223,24-
12 mar 202423,5523,5523,5523,5523,27-
11 mar 202423,6323,6323,6323,6323,35-
08 mar 202423,6423,6423,6423,6423,36-
07 mar 202423,6323,6323,6323,6323,35-
06 mar 202423,5923,5923,5923,5923,31-
05 mar 202423,5523,5523,5523,5523,27-
04 mar 202423,4523,4523,4523,4523,17-
01 mar 202423,5023,5023,5023,5023,22-
29 feb 202423,4123,4123,4123,4123,13-
29 feb 20240.084 Dividendo
28 feb 202423,3823,3823,3823,3823,02-
27 feb 202423,3323,3323,3323,3322,97-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...