Mercados españoles cerrados en 2 hrs 18 min

Guggenheim Total Return Bond Instl (GIBIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,26-0,06 (-0,26%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202423,2623,2623,2623,2623,26-
16 may 202423,3223,3223,3223,3223,32-
15 may 202423,3523,3523,3523,3523,35-
14 may 202423,2123,2123,2123,2123,21-
13 may 202423,1523,1523,1523,1523,15-
10 may 202423,1323,1323,1323,1323,13-
09 may 202423,2023,2023,2023,2023,20-
08 may 202423,1523,1523,1523,1523,15-
07 may 202423,1723,1723,1723,1723,17-
06 may 202423,1523,1523,1523,1523,15-
03 may 202423,1423,1423,1423,1423,14-
02 may 202423,0123,0123,0123,0123,01-
01 may 202422,9422,9422,9422,9422,94-
30 abr 202422,8522,8522,8522,8522,85-
29 abr 202422,9422,9422,9422,9422,94-
26 abr 202422,8822,8822,8822,8822,88-
25 abr 202422,8222,8222,8222,8222,82-
24 abr 202422,9122,9122,9122,9122,91-
23 abr 202422,9722,9722,9722,9722,97-
22 abr 202422,9322,9322,9322,9322,93-
19 abr 202422,9222,9222,9222,9222,92-
18 abr 202422,8922,8922,8922,8922,89-
17 abr 202422,9722,9722,9722,9722,97-
16 abr 202422,9022,9022,9022,9022,90-
15 abr 202422,9722,9722,9722,9722,97-
12 abr 202423,1223,1223,1223,1223,12-
11 abr 202423,0523,0523,0523,0523,05-
10 abr 202423,0823,0823,0823,0823,08-
09 abr 202423,3523,3523,3523,3523,35-
08 abr 202423,2723,2723,2723,2723,27-
05 abr 202423,3123,3123,3123,3123,31-
04 abr 202423,4323,4323,4323,4323,43-
03 abr 202423,3723,3723,3723,3723,37-
02 abr 202423,3623,3623,3623,3623,36-
01 abr 202423,3923,3923,3923,3923,39-
28 mar 202423,5423,5423,5423,5423,54-
27 mar 202423,5623,5623,5623,5623,56-
26 mar 202423,5123,5123,5123,5123,51-
25 mar 202423,4923,4923,4923,4923,49-
22 mar 202423,5323,5323,5323,5323,53-
21 mar 202423,4523,4523,4523,4523,45-
20 mar 202423,4323,4323,4323,4323,43-
19 mar 202423,3823,3823,3823,3823,38-
18 mar 202423,3323,3323,3323,3323,33-
15 mar 202423,3623,3623,3623,3623,36-
14 mar 202423,3823,3823,3823,3823,38-
13 mar 202423,5223,5223,5223,5223,52-
12 mar 202423,5523,5523,5523,5523,55-
11 mar 202423,6323,6323,6323,6323,63-
08 mar 202423,6423,6423,6423,6423,64-
07 mar 202423,6323,6323,6323,6323,63-
06 mar 202423,5923,5923,5923,5923,59-
05 mar 202423,5523,5523,5523,5523,55-
04 mar 202423,4523,4523,4523,4523,45-
01 mar 202423,5023,5023,5023,5023,50-
29 feb 202423,4123,4123,4123,4123,41-
28 feb 202423,3823,3823,3823,3823,38-
27 feb 202423,3323,3323,3323,3323,33-
26 feb 202423,3623,3623,3623,3623,36-
23 feb 202423,3923,3923,3923,3923,39-
22 feb 202423,3023,3023,3023,3023,30-
21 feb 202423,3023,3023,3023,3023,30-
20 feb 202423,3723,3723,3723,3723,37-
16 feb 202423,3323,3323,3323,3323,33-
15 feb 202423,4123,4123,4123,4123,41-
14 feb 202423,3623,3623,3623,3623,36-
13 feb 202423,2923,2923,2923,2923,29-
12 feb 202423,5123,5123,5123,5123,51-
09 feb 202423,4923,4923,4923,4923,49-
08 feb 202423,5123,5123,5123,5123,51-
07 feb 202423,5823,5823,5823,5823,58-
06 feb 202423,6123,6123,6123,6123,61-
05 feb 202423,5023,5023,5023,5023,50-
02 feb 202423,6623,6623,6623,6623,66-
01 feb 202423,8923,8923,8923,8923,89-
31 ene 202423,7723,7723,7723,7723,77-
31 ene 20240.085 Dividendo
30 ene 202423,6523,6523,6523,6523,56-
29 ene 202423,6323,6323,6323,6323,55-
26 ene 202423,5323,5323,5323,5323,45-
25 ene 202423,5523,5523,5523,5523,47-
24 ene 202423,4723,4723,4723,4723,39-
23 ene 202423,5123,5123,5123,5123,43-
22 ene 202423,5523,5523,5523,5523,47-
19 ene 202423,5023,5023,5023,5023,42-
18 ene 202423,5023,5023,5023,5023,42-
17 ene 202423,5423,5423,5423,5423,46-
16 ene 202423,6223,6223,6223,6223,54-
12 ene 202423,7723,7723,7723,7723,68-
11 ene 202423,7123,7123,7123,7123,62-
10 ene 202423,6223,6223,6223,6223,54-
09 ene 202423,6323,6323,6323,6323,55-
08 ene 202423,6423,6423,6423,6423,56-
05 ene 202423,5823,5823,5823,5823,50-
04 ene 202423,6323,6323,6323,6323,55-
03 ene 202423,7523,7523,7523,7523,66-
02 ene 202423,7323,7323,7323,7323,64-
29 dic 202323,8223,8223,8223,8223,73-
29 dic 20230.102 Dividendo
28 dic 202323,8623,8623,8623,8623,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...