Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.567,07 +203,71 (+0,36%)
Gladstone Capital Corporation (GLAD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 22,28 | 22,32 | 22,09 | 22,17 | 22,17 | 100.700 |
| 09 may 2024 | 22,10 | 22,24 | 22,06 | 22,20 | 22,20 | 116.600 |
| 08 may 2024 | 22,04 | 22,09 | 21,98 | 22,02 | 22,02 | 93.300 |
| 07 may 2024 | 21,72 | 22,09 | 21,71 | 22,05 | 22,05 | 185.100 |
| 06 may 2024 | 21,59 | 21,78 | 21,54 | 21,71 | 21,71 | 121.300 |
| 03 may 2024 | 21,44 | 21,52 | 21,27 | 21,43 | 21,43 | 118.000 |
| 02 may 2024 | 21,54 | 21,61 | 20,85 | 21,24 | 21,24 | 270.200 |
| 01 may 2024 | 21,50 | 21,90 | 21,50 | 21,77 | 21,77 | 102.300 |
| 30 abr 2024 | 21,63 | 21,63 | 21,42 | 21,42 | 21,42 | 114.700 |
| 29 abr 2024 | 21,42 | 21,70 | 21,42 | 21,63 | 21,63 | 104.400 |
| 26 abr 2024 | 21,24 | 21,56 | 21,17 | 21,45 | 21,45 | 114.400 |
| 25 abr 2024 | 21,24 | 21,29 | 21,05 | 21,22 | 21,22 | 81.400 |
| 24 abr 2024 | 21,23 | 21,33 | 21,18 | 21,24 | 21,24 | 98.600 |
| 23 abr 2024 | 21,27 | 21,40 | 21,21 | 21,29 | 21,29 | 110.200 |
| 22 abr 2024 | 21,13 | 21,25 | 20,92 | 21,21 | 21,21 | 132.100 |
| 19 abr 2024 | 20,61 | 21,05 | 20,61 | 21,05 | 21,05 | 134.400 |
| 18 abr 2024 | 20,50 | 20,70 | 20,33 | 20,67 | 20,67 | 131.600 |
| 18 abr 2024 | 0.165 Dividendo | |||||
| 17 abr 2024 | 20,55 | 20,73 | 20,46 | 20,62 | 20,46 | 220.300 |
| 16 abr 2024 | 20,44 | 20,55 | 20,30 | 20,46 | 20,30 | 104.600 |
| 15 abr 2024 | 20,32 | 20,60 | 20,31 | 20,40 | 20,24 | 157.000 |
| 12 abr 2024 | 20,73 | 20,89 | 20,25 | 20,31 | 20,15 | 125.100 |
| 11 abr 2024 | 20,71 | 20,71 | 20,37 | 20,66 | 20,49 | 125.900 |
| 10 abr 2024 | 20,29 | 20,60 | 20,21 | 20,60 | 20,44 | 182.300 |
| 09 abr 2024 | 20,03 | 20,44 | 20,01 | 20,44 | 20,28 | 126.200 |
| 08 abr 2024 | 19,82 | 20,20 | 19,82 | 20,12 | 19,96 | 301.800 |
| 05 abr 2024 | 19,50 | 19,92 | 19,20 | 19,86 | 19,70 | 317.700 |
| 05 abr 2024 | 1:2 Split de acciones | |||||
| 04 abr 2024 | 19,92 | 20,02 | 19,52 | 19,60 | 19,44 | 327.200 |
| 03 abr 2024 | 20,08 | 20,12 | 19,82 | 19,84 | 19,68 | 453.050 |
| 02 abr 2024 | 20,82 | 20,98 | 20,08 | 20,16 | 20,00 | 563.200 |
| 01 abr 2024 | 21,44 | 21,44 | 21,12 | 21,14 | 20,97 | 120.800 |
| 28 mar 2024 | 21,18 | 21,48 | 21,18 | 21,46 | 21,29 | 122.950 |
| 27 mar 2024 | 20,96 | 21,18 | 20,90 | 21,18 | 21,01 | 112.650 |
| 26 mar 2024 | 20,88 | 20,96 | 20,84 | 20,86 | 20,69 | 66.150 |
| 25 mar 2024 | 20,72 | 21,00 | 20,72 | 20,86 | 20,69 | 77.050 |
| 22 mar 2024 | 20,82 | 20,88 | 20,70 | 20,70 | 20,53 | 96.600 |
| 21 mar 2024 | 20,80 | 20,98 | 20,80 | 20,88 | 20,71 | 78.650 |
| 20 mar 2024 | 20,80 | 20,86 | 20,60 | 20,82 | 20,65 | 117.400 |
| 20 mar 2024 | 0.166 Dividendo | |||||
| 19 mar 2024 | 20,86 | 21,04 | 20,70 | 20,92 | 20,59 | 156.450 |
| 18 mar 2024 | 20,80 | 20,92 | 20,70 | 20,84 | 20,51 | 120.050 |
| 15 mar 2024 | 20,68 | 20,80 | 20,58 | 20,80 | 20,47 | 171.350 |
| 14 mar 2024 | 20,98 | 20,98 | 20,48 | 20,48 | 20,15 | 127.500 |
| 13 mar 2024 | 21,06 | 21,20 | 20,94 | 20,96 | 20,63 | 131.000 |
| 12 mar 2024 | 20,90 | 21,02 | 20,84 | 20,98 | 20,65 | 111.000 |
| 11 mar 2024 | 20,60 | 20,86 | 20,56 | 20,82 | 20,49 | 108.800 |
| 08 mar 2024 | 20,46 | 20,64 | 20,46 | 20,60 | 20,27 | 101.100 |
| 07 mar 2024 | 20,44 | 20,48 | 20,32 | 20,46 | 20,14 | 85.900 |
| 06 mar 2024 | 20,30 | 20,46 | 20,26 | 20,32 | 20,00 | 86.150 |
| 05 mar 2024 | 20,30 | 20,40 | 20,20 | 20,22 | 19,90 | 97.150 |
| 04 mar 2024 | 20,30 | 20,54 | 20,18 | 20,28 | 19,96 | 104.000 |
| 01 mar 2024 | 20,36 | 20,40 | 20,14 | 20,30 | 19,98 | 139.450 |
| 29 feb 2024 | 20,44 | 20,46 | 20,22 | 20,34 | 20,02 | 129.900 |
| 28 feb 2024 | 20,40 | 20,48 | 20,26 | 20,30 | 19,98 | 92.800 |
| 27 feb 2024 | 20,40 | 20,50 | 20,20 | 20,50 | 20,17 | 97.150 |
| 26 feb 2024 | 20,26 | 20,42 | 20,18 | 20,30 | 19,98 | 100.050 |
| 23 feb 2024 | 20,20 | 20,36 | 20,16 | 20,24 | 19,92 | 108.950 |
| 22 feb 2024 | 20,38 | 20,44 | 20,14 | 20,24 | 19,92 | 150.600 |
| 21 feb 2024 | 20,32 | 20,40 | 20,16 | 20,34 | 20,02 | 104.550 |
| 20 feb 2024 | 20,40 | 20,40 | 20,10 | 20,30 | 19,98 | 214.550 |
| 20 feb 2024 | 0.083 Dividendo | |||||
| 16 feb 2024 | 20,60 | 20,66 | 20,40 | 20,50 | 20,09 | 138.050 |
| 15 feb 2024 | 20,18 | 20,56 | 20,18 | 20,56 | 20,15 | 123.850 |
| 14 feb 2024 | 19,98 | 20,16 | 19,94 | 20,16 | 19,76 | 111.700 |
| 13 feb 2024 | 20,10 | 20,18 | 19,82 | 19,96 | 19,56 | 195.050 |
| 12 feb 2024 | 19,98 | 20,28 | 19,94 | 20,26 | 19,86 | 122.900 |
| 09 feb 2024 | 19,94 | 20,02 | 19,82 | 20,00 | 19,60 | 130.350 |
| 08 feb 2024 | 19,64 | 19,82 | 19,58 | 19,82 | 19,43 | 167.400 |
| 07 feb 2024 | 19,80 | 19,94 | 19,40 | 19,58 | 19,19 | 230.800 |
| 06 feb 2024 | 20,40 | 20,56 | 19,56 | 19,64 | 19,25 | 437.350 |
| 05 feb 2024 | 20,94 | 20,98 | 20,40 | 20,60 | 20,19 | 164.850 |
| 02 feb 2024 | 21,02 | 21,12 | 20,86 | 20,92 | 20,50 | 148.300 |
| 01 feb 2024 | 21,24 | 21,30 | 20,68 | 21,08 | 20,66 | 219.050 |
| 31 ene 2024 | 21,72 | 21,78 | 21,18 | 21,20 | 20,78 | 143.850 |
| 30 ene 2024 | 21,58 | 21,70 | 21,56 | 21,66 | 21,23 | 71.000 |
| 29 ene 2024 | 21,60 | 21,84 | 21,56 | 21,66 | 21,23 | 121.600 |
| 26 ene 2024 | 21,50 | 21,68 | 21,50 | 21,60 | 21,17 | 78.900 |
| 25 ene 2024 | 21,54 | 21,58 | 21,24 | 21,52 | 21,09 | 160.800 |
| 24 ene 2024 | 21,98 | 22,04 | 21,56 | 21,60 | 21,17 | 155.600 |
| 23 ene 2024 | 21,96 | 22,06 | 21,92 | 21,98 | 21,54 | 101.250 |
| 22 ene 2024 | 22,10 | 22,20 | 21,98 | 22,04 | 21,60 | 155.200 |
| 22 ene 2024 | 0.083 Dividendo | |||||
| 19 ene 2024 | 22,40 | 22,40 | 22,12 | 22,18 | 21,66 | 151.650 |
| 18 ene 2024 | 22,24 | 22,30 | 21,98 | 22,26 | 21,74 | 106.700 |
| 17 ene 2024 | 22,22 | 22,28 | 21,96 | 22,14 | 21,62 | 122.200 |
| 16 ene 2024 | 22,40 | 22,48 | 22,22 | 22,34 | 21,81 | 102.450 |
| 12 ene 2024 | 22,32 | 22,48 | 22,22 | 22,40 | 21,87 | 115.050 |
| 11 ene 2024 | 22,24 | 22,26 | 21,82 | 22,26 | 21,74 | 124.800 |
| 10 ene 2024 | 22,10 | 22,24 | 21,88 | 22,18 | 21,66 | 119.300 |
| 09 ene 2024 | 22,28 | 22,30 | 22,00 | 22,12 | 21,60 | 151.250 |
| 08 ene 2024 | 21,94 | 22,34 | 21,88 | 22,32 | 21,79 | 138.100 |
| 05 ene 2024 | 21,94 | 22,04 | 21,78 | 21,86 | 21,35 | 107.950 |
| 04 ene 2024 | 21,46 | 21,98 | 21,46 | 21,94 | 21,42 | 136.450 |
| 03 ene 2024 | 21,46 | 21,58 | 21,32 | 21,48 | 20,97 | 97.100 |
| 02 ene 2024 | 21,50 | 21,76 | 21,34 | 21,56 | 21,05 | 183.450 |
| 29 dic 2023 | 21,60 | 21,64 | 21,34 | 21,40 | 20,90 | 135.550 |
| 28 dic 2023 | 21,50 | 21,58 | 21,46 | 21,58 | 21,07 | 135.850 |
| 27 dic 2023 | 21,20 | 21,52 | 21,18 | 21,48 | 20,97 | 125.000 |
| 26 dic 2023 | 21,00 | 21,36 | 21,00 | 21,24 | 20,74 | 93.750 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.