Mercados españoles abiertos en 3 hrs 58 min

Gabelli Gold A (GLDAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,03-0,40 (-2,06%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202419,0319,0319,0319,0319,03-
24 jun 202419,4319,4319,4319,4319,43-
21 jun 202419,4119,4119,4119,4119,41-
20 jun 202419,5819,5819,5819,5819,58-
18 jun 202419,1219,1219,1219,1219,12-
17 jun 202418,9418,9418,9418,9418,94-
14 jun 202419,0019,0019,0019,0019,00-
13 jun 202419,0119,0119,0119,0119,01-
12 jun 202419,3919,3919,3919,3919,39-
11 jun 202419,2819,2819,2819,2819,28-
10 jun 202419,6419,6419,6419,6419,64-
07 jun 202419,4319,4319,4319,4319,43-
06 jun 202420,4620,4620,4620,4620,46-
05 jun 202419,8719,8719,8719,8719,87-
04 jun 202419,6219,6219,6219,6219,62-
03 jun 202420,2320,2320,2320,2320,23-
31 may 202420,1620,1620,1620,1620,16-
30 may 202420,1020,1020,1020,1020,10-
29 may 202420,0120,0120,0120,0120,01-
28 may 202420,3620,3620,3620,3620,36-
24 may 202419,9119,9119,9119,9119,91-
23 may 202419,6719,6719,6719,6719,67-
22 may 202420,1420,1420,1420,1420,14-
21 may 202420,8120,8120,8120,8120,81-
20 may 202420,8320,8320,8320,8320,83-
17 may 202420,6120,6120,6120,6120,61-
16 may 202420,1520,1520,1520,1520,15-
15 may 202420,0920,0920,0920,0920,09-
14 may 202419,8919,8919,8919,8919,89-
13 may 202419,7119,7119,7119,7119,71-
10 may 202419,9519,9519,9519,9519,95-
09 may 202419,8519,8519,8519,8519,85-
08 may 202419,3619,3619,3619,3619,36-
07 may 202419,3419,3419,3419,3419,34-
06 may 202419,2619,2619,2619,2619,26-
03 may 202418,9118,9118,9118,9118,91-
02 may 202419,0319,0319,0319,0319,03-
01 may 202418,9518,9518,9518,9518,95-
30 abr 202418,9218,9218,9218,9218,92-
29 abr 202419,7019,7019,7019,7019,70-
26 abr 202419,6219,6219,6219,6219,62-
25 abr 202419,5319,5319,5319,5319,53-
24 abr 202418,9318,9318,9318,9318,93-
23 abr 202418,9018,9018,9018,9018,90-
22 abr 202418,7318,7318,7318,7318,73-
19 abr 202419,4019,4019,4019,4019,40-
18 abr 202419,2019,2019,2019,2019,20-
17 abr 202419,0419,0419,0419,0419,04-
16 abr 202418,7218,7218,7218,7218,72-
15 abr 202418,8418,8418,8418,8418,84-
12 abr 202419,2819,2819,2819,2819,28-
11 abr 202419,2819,2819,2819,2819,28-
10 abr 202419,0219,0219,0219,0219,02-
09 abr 202419,4019,4019,4019,4019,40-
08 abr 202419,2019,2019,2019,2019,20-
05 abr 202419,2319,2319,2319,2319,23-
04 abr 202418,8418,8418,8418,8418,84-
03 abr 202418,9418,9418,9418,9418,94-
02 abr 202418,6618,6618,6618,6618,66-
01 abr 202418,4318,4318,4318,4318,43-
28 mar 202418,2218,2218,2218,2218,22-
27 mar 202417,8617,8617,8617,8617,86-
26 mar 202417,2617,2617,2617,2617,26-
25 mar 202417,2617,2617,2617,2617,26-
22 mar 202417,1617,1617,1617,1617,16-
21 mar 202417,5017,5017,5017,5017,50-
20 mar 202417,4517,4517,4517,4517,45-
19 mar 202416,9916,9916,9916,9916,99-
18 mar 202417,2317,2317,2317,2317,23-
15 mar 202417,2717,2717,2717,2717,27-
14 mar 202417,3117,3117,3117,3117,31-
13 mar 202417,4017,4017,4017,4017,40-
12 mar 202417,2017,2017,2017,2017,20-
11 mar 202417,3417,3417,3417,3417,34-
08 mar 202417,2717,2717,2717,2717,27-
07 mar 202417,2717,2717,2717,2717,27-
06 mar 202417,0117,0117,0117,0117,01-
05 mar 202416,7416,7416,7416,7416,74-
04 mar 202416,5316,5316,5316,5316,53-
01 mar 202415,8615,8615,8615,8615,86-
29 feb 202415,4015,4015,4015,4015,40-
28 feb 202415,0615,0615,0615,0615,06-
27 feb 202415,1515,1515,1515,1515,15-
26 feb 202415,2715,2715,2715,2715,27-
23 feb 202415,4815,4815,4815,4815,48-
22 feb 202415,3215,3215,3215,3215,32-
21 feb 202415,6515,6515,6515,6515,65-
20 feb 202415,7315,7315,7315,7315,73-
16 feb 202415,7515,7515,7515,7515,75-
15 feb 202415,6315,6315,6315,6315,63-
14 feb 202415,2615,2615,2615,2615,26-
13 feb 202415,2615,2615,2615,2615,26-
12 feb 202415,9915,9915,9915,9915,99-
09 feb 202415,9015,9015,9015,9015,90-
08 feb 202416,0416,0416,0416,0416,04-
07 feb 202416,1816,1816,1816,1816,18-
06 feb 202416,2016,2016,2016,2016,20-
05 feb 202416,0316,0316,0316,0316,03-
02 feb 202416,4516,4516,4516,4516,45-
01 feb 202416,7916,7916,7916,7916,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...