Mercados españoles cerrados en 8 hrs 24 min

Guggenheim Floating Rate Strats P (GIFPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,48+0,01 (+0,04%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202424,4724,4724,4724,4724,47-
01 may 202424,4624,4624,4624,4624,46-
30 abr 202424,4824,4824,4824,4824,48-
29 abr 202424,4824,4824,4824,4824,48-
26 abr 202424,4624,4624,4624,4624,46-
25 abr 202424,4624,4624,4624,4624,46-
24 abr 202424,4824,4824,4824,4824,48-
23 abr 202424,4624,4624,4624,4624,46-
22 abr 202424,4524,4524,4524,4524,45-
19 abr 202424,4524,4524,4524,4524,45-
18 abr 202424,4524,4524,4524,4524,45-
17 abr 202424,4624,4624,4624,4624,46-
16 abr 202424,5224,5224,5224,5224,52-
15 abr 202424,5424,5424,5424,5424,54-
12 abr 202424,5424,5424,5424,5424,54-
11 abr 202424,5524,5524,5524,5524,55-
10 abr 202424,5524,5524,5524,5524,55-
09 abr 202424,5724,5724,5724,5724,57-
08 abr 202424,5724,5724,5724,5724,57-
05 abr 202424,5724,5724,5724,5724,57-
04 abr 202424,5724,5724,5724,5724,57-
03 abr 202424,5724,5724,5724,5724,57-
02 abr 202424,5724,5724,5724,5724,57-
01 abr 202424,5724,5724,5724,5724,57-
28 mar 202424,5724,5724,5724,5724,57-
27 mar 202424,5724,5724,5724,5724,57-
26 mar 202424,5724,5724,5724,5724,57-
25 mar 202424,5724,5724,5724,5724,57-
22 mar 202424,5824,5824,5824,5824,58-
21 mar 202424,5924,5924,5924,5924,59-
20 mar 202424,6124,6124,6124,6124,61-
19 mar 202424,6224,6224,6224,6224,62-
18 mar 202424,6224,6224,6224,6224,62-
15 mar 202424,6224,6224,6224,6224,62-
14 mar 202424,6224,6224,6224,6224,62-
13 mar 202424,6224,6224,6224,6224,62-
12 mar 202424,6124,6124,6124,6124,61-
11 mar 202424,6024,6024,6024,6024,60-
08 mar 202424,5924,5924,5924,5924,59-
07 mar 202424,5924,5924,5924,5924,59-
06 mar 202424,5624,5624,5624,5624,56-
05 mar 202424,5624,5624,5624,5624,56-
04 mar 202424,5524,5524,5524,5524,55-
01 mar 202424,5424,5424,5424,5424,54-
29 feb 202424,5324,5324,5324,5324,53-
28 feb 202424,5424,5424,5424,5424,54-
27 feb 202424,5324,5324,5324,5324,53-
26 feb 202424,5324,5324,5324,5324,53-
23 feb 202424,5324,5324,5324,5324,53-
22 feb 202424,5224,5224,5224,5224,52-
21 feb 202424,5024,5024,5024,5024,50-
20 feb 202424,5024,5024,5024,5024,50-
16 feb 202424,5024,5024,5024,5024,50-
15 feb 202424,4924,4924,4924,4924,49-
14 feb 202424,4824,4824,4824,4824,48-
13 feb 202424,4724,4724,4724,4724,47-
12 feb 202424,4924,4924,4924,4924,49-
09 feb 202424,4924,4924,4924,4924,49-
08 feb 202424,4924,4924,4924,4924,49-
07 feb 202424,4924,4924,4924,4924,49-
06 feb 202424,4924,4924,4924,4924,49-
05 feb 202424,4824,4824,4824,4824,48-
02 feb 202424,4924,4924,4924,4924,49-
01 feb 202424,5024,5024,5024,5024,50-
31 ene 202424,5024,5024,5024,5024,50-
31 ene 20240.166 Dividendo
30 ene 202424,5224,5224,5224,5224,35-
29 ene 202424,5224,5224,5224,5224,35-
26 ene 202424,5324,5324,5324,5324,36-
25 ene 202424,5424,5424,5424,5424,37-
24 ene 202424,5324,5324,5324,5324,36-
23 ene 202424,5324,5324,5324,5324,36-
22 ene 202424,5724,5724,5724,5724,40-
19 ene 202424,5824,5824,5824,5824,41-
18 ene 202424,5824,5824,5824,5824,41-
17 ene 202424,5824,5824,5824,5824,41-
16 ene 202424,5924,5924,5924,5924,42-
12 ene 202424,6024,6024,6024,6024,43-
11 ene 202424,6024,6024,6024,6024,43-
10 ene 202424,6024,6024,6024,6024,43-
09 ene 202424,5924,5924,5924,5924,42-
08 ene 202424,5924,5924,5924,5924,42-
05 ene 202424,5924,5924,5924,5924,42-
04 ene 202424,5924,5924,5924,5924,42-
03 ene 202424,6024,6024,6024,6024,43-
02 ene 202424,5924,5924,5924,5924,42-
29 dic 202324,5924,5924,5924,5924,42-
29 dic 20230.18 Dividendo
28 dic 202324,5924,5924,5924,5924,24-
27 dic 202324,5924,5924,5924,5924,24-
26 dic 202324,5824,5824,5824,5824,23-
22 dic 202324,5724,5724,5724,5724,23-
21 dic 202324,5724,5724,5724,5724,23-
20 dic 202324,5624,5624,5624,5624,22-
19 dic 202324,5524,5524,5524,5524,21-
18 dic 202324,5324,5324,5324,5324,19-
15 dic 202324,5324,5324,5324,5324,19-
14 dic 202324,5224,5224,5224,5224,18-
13 dic 202324,4724,4724,4724,4724,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...