Mercados españoles abiertos en 7 hrs 45 min

Guggenheim Macro Opportunities A (GIOAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,11+0,01 (+0,04%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202424,1024,1024,1024,1024,10-
29 abr 202424,1424,1424,1424,1424,14-
26 abr 202424,1024,1024,1024,1024,10-
25 abr 202424,0824,0824,0824,0824,08-
24 abr 202424,1224,1224,1224,1224,12-
23 abr 202424,1324,1324,1324,1324,13-
22 abr 202424,1124,1124,1124,1124,11-
19 abr 202424,1024,1024,1024,1024,10-
18 abr 202424,0924,0924,0924,0924,09-
17 abr 202424,1124,1124,1124,1124,11-
16 abr 202424,1124,1124,1124,1124,11-
15 abr 202424,1424,1424,1424,1424,14-
12 abr 202424,1824,1824,1824,1824,18-
11 abr 202424,1924,1924,1924,1924,19-
10 abr 202424,2024,2024,2024,2024,20-
09 abr 202424,2824,2824,2824,2824,28-
08 abr 202424,2624,2624,2624,2624,26-
05 abr 202424,2724,2724,2724,2724,27-
04 abr 202424,3024,3024,3024,3024,30-
03 abr 202424,2924,2924,2924,2924,29-
02 abr 202424,2824,2824,2824,2824,28-
01 abr 202424,2924,2924,2924,2924,29-
28 mar 202424,3224,3224,3224,3224,32-
27 mar 202424,3324,3324,3324,3324,33-
26 mar 202424,3124,3124,3124,3124,31-
25 mar 202424,3124,3124,3124,3124,31-
22 mar 202424,3224,3224,3224,3224,32-
21 mar 202424,2924,2924,2924,2924,29-
20 mar 202424,2924,2924,2924,2924,29-
19 mar 202424,2624,2624,2624,2624,26-
18 mar 202424,2424,2424,2424,2424,24-
15 mar 202424,2424,2424,2424,2424,24-
14 mar 202424,2524,2524,2524,2524,25-
13 mar 202424,2924,2924,2924,2924,29-
12 mar 202424,2824,2824,2824,2824,28-
11 mar 202424,2924,2924,2924,2924,29-
08 mar 202424,2924,2924,2924,2924,29-
07 mar 202424,2824,2824,2824,2824,28-
06 mar 202424,2424,2424,2424,2424,24-
05 mar 202424,2324,2324,2324,2324,23-
04 mar 202424,2124,2124,2124,2124,21-
01 mar 202424,2224,2224,2224,2224,22-
29 feb 202424,1824,1824,1824,1824,18-
28 feb 202424,1824,1824,1824,1824,18-
27 feb 202424,1724,1724,1724,1724,17-
26 feb 202424,1824,1824,1824,1824,18-
23 feb 202424,1824,1824,1824,1824,18-
22 feb 202424,1624,1624,1624,1624,16-
21 feb 202424,1424,1424,1424,1424,14-
20 feb 202424,1524,1524,1524,1524,15-
16 feb 202424,1524,1524,1524,1524,15-
15 feb 202424,1724,1724,1724,1724,17-
14 feb 202424,1524,1524,1524,1524,15-
13 feb 202424,1224,1224,1224,1224,12-
12 feb 202424,2224,2224,2224,2224,22-
09 feb 202424,2124,2124,2124,2124,21-
08 feb 202424,2124,2124,2124,2124,21-
07 feb 202424,2324,2324,2324,2324,23-
06 feb 202424,2324,2324,2324,2324,23-
05 feb 202424,1824,1824,1824,1824,18-
02 feb 202424,2524,2524,2524,2524,25-
01 feb 202424,3224,3224,3224,3224,32-
31 ene 202424,2824,2824,2824,2824,28-
31 ene 20240.109 Dividendo
30 ene 202424,2524,2524,2524,2524,14-
29 ene 202424,2524,2524,2524,2524,14-
26 ene 202424,2324,2324,2324,2324,12-
25 ene 202424,2324,2324,2324,2324,12-
24 ene 202424,1824,1824,1824,1824,07-
23 ene 202424,1824,1824,1824,1824,07-
22 ene 202424,1924,1924,1924,1924,08-
19 ene 202424,1724,1724,1724,1724,06-
18 ene 202424,1724,1724,1724,1724,06-
17 ene 202424,1724,1724,1724,1724,06-
16 ene 202424,2224,2224,2224,2224,11-
12 ene 202424,2824,2824,2824,2824,17-
11 ene 202424,2324,2324,2324,2324,12-
10 ene 202424,1924,1924,1924,1924,08-
09 ene 202424,1824,1824,1824,1824,07-
08 ene 202424,1724,1724,1724,1724,06-
05 ene 202424,1424,1424,1424,1424,03-
04 ene 202424,1524,1524,1524,1524,04-
03 ene 202424,1824,1824,1824,1824,07-
02 ene 202424,2024,2024,2024,2024,09-
29 dic 202324,2524,2524,2524,2524,14-
29 dic 20230.173 Dividendo
28 dic 202324,2724,2724,2724,2723,99-
27 dic 202324,2924,2924,2924,2924,01-
26 dic 202324,2424,2424,2424,2423,96-
22 dic 202324,2324,2324,2324,2323,95-
21 dic 202324,2324,2324,2324,2323,95-
20 dic 202324,2224,2224,2224,2223,94-
19 dic 202324,1824,1824,1824,1823,90-
18 dic 202324,1524,1524,1524,1523,87-
15 dic 202324,1524,1524,1524,1523,87-
14 dic 202324,1624,1624,1624,1623,88-
13 dic 202324,0324,0324,0324,0323,75-
12 dic 202323,8923,8923,8923,8923,61-
11 dic 202323,8823,8823,8823,8823,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...