Mercados españoles cerrados en 5 hrs 21 min

Gabelli Gold C (GLDCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,05-0,36 (-2,07%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202417,0517,0517,0517,0517,05-
24 jun 202417,4117,4117,4117,4117,41-
21 jun 202417,3817,3817,3817,3817,38-
20 jun 202417,5417,5417,5417,5417,54-
18 jun 202417,1317,1317,1317,1317,13-
17 jun 202416,9716,9716,9716,9716,97-
14 jun 202417,0317,0317,0317,0317,03-
13 jun 202417,0317,0317,0317,0317,03-
12 jun 202417,3717,3717,3717,3717,37-
11 jun 202417,2717,2717,2717,2717,27-
10 jun 202417,6017,6017,6017,6017,60-
07 jun 202417,4117,4117,4117,4117,41-
06 jun 202418,3418,3418,3418,3418,34-
05 jun 202417,8117,8117,8117,8117,81-
04 jun 202417,5817,5817,5817,5817,58-
03 jun 202418,1318,1318,1318,1318,13-
31 may 202418,0718,0718,0718,0718,07-
30 may 202418,0218,0218,0218,0218,02-
29 may 202417,9417,9417,9417,9417,94-
28 may 202418,2518,2518,2518,2518,25-
24 may 202417,8417,8417,8417,8417,84-
23 may 202417,6317,6317,6317,6317,63-
22 may 202418,0618,0618,0618,0618,06-
21 may 202418,6618,6618,6618,6618,66-
20 may 202418,6718,6718,6718,6718,67-
17 may 202418,4818,4818,4818,4818,48-
16 may 202418,0618,0618,0618,0618,06-
15 may 202418,0218,0218,0218,0218,02-
14 may 202417,8317,8317,8317,8317,83-
13 may 202417,6717,6717,6717,6717,67-
10 may 202417,8917,8917,8917,8917,89-
09 may 202417,8017,8017,8017,8017,80-
08 may 202417,3617,3617,3617,3617,36-
07 may 202417,3417,3417,3417,3417,34-
06 may 202417,2817,2817,2817,2817,28-
03 may 202416,9616,9616,9616,9616,96-
02 may 202417,0717,0717,0717,0717,07-
01 may 202417,0017,0017,0017,0017,00-
30 abr 202416,9716,9716,9716,9716,97-
29 abr 202417,6717,6717,6717,6717,67-
26 abr 202417,5917,5917,5917,5917,59-
25 abr 202417,5217,5217,5217,5217,52-
24 abr 202416,9816,9816,9816,9816,98-
23 abr 202416,9516,9516,9516,9516,95-
22 abr 202416,8016,8016,8016,8016,80-
19 abr 202417,4017,4017,4017,4017,40-
18 abr 202417,2317,2317,2317,2317,23-
17 abr 202417,0817,0817,0817,0817,08-
16 abr 202416,7916,7916,7916,7916,79-
15 abr 202416,9016,9016,9016,9016,90-
12 abr 202417,3017,3017,3017,3017,30-
11 abr 202417,3017,3017,3017,3017,30-
10 abr 202417,0717,0717,0717,0717,07-
09 abr 202417,4117,4117,4117,4117,41-
08 abr 202417,2317,2317,2317,2317,23-
05 abr 202417,2517,2517,2517,2517,25-
04 abr 202416,9016,9016,9016,9016,90-
03 abr 202416,9916,9916,9916,9916,99-
02 abr 202416,7416,7416,7416,7416,74-
01 abr 202416,5416,5416,5416,5416,54-
28 mar 202416,3516,3516,3516,3516,35-
27 mar 202416,0316,0316,0316,0316,03-
26 mar 202415,4915,4915,4915,4915,49-
25 mar 202415,4915,4915,4915,4915,49-
22 mar 202415,4015,4015,4015,4015,40-
21 mar 202415,7115,7115,7115,7115,71-
20 mar 202415,6715,6715,6715,6715,67-
19 mar 202415,2515,2515,2515,2515,25-
18 mar 202415,4615,4615,4615,4615,46-
15 mar 202415,5015,5015,5015,5015,50-
14 mar 202415,5415,5415,5415,5415,54-
13 mar 202415,6215,6215,6215,6215,62-
12 mar 202415,4415,4415,4415,4415,44-
11 mar 202415,5715,5715,5715,5715,57-
08 mar 202415,5015,5015,5015,5015,50-
07 mar 202415,5115,5115,5115,5115,51-
06 mar 202415,2815,2815,2815,2815,28-
05 mar 202415,0315,0315,0315,0315,03-
04 mar 202414,8414,8414,8414,8414,84-
01 mar 202414,2414,2414,2414,2414,24-
29 feb 202413,8313,8313,8313,8313,83-
28 feb 202413,5213,5213,5213,5213,52-
27 feb 202413,6113,6113,6113,6113,61-
26 feb 202413,7113,7113,7113,7113,71-
23 feb 202413,9113,9113,9113,9113,91-
22 feb 202413,7613,7613,7613,7613,76-
21 feb 202414,0514,0514,0514,0514,05-
20 feb 202414,1314,1314,1314,1314,13-
16 feb 202414,1514,1514,1514,1514,15-
15 feb 202414,0414,0414,0414,0414,04-
14 feb 202413,7113,7113,7113,7113,71-
13 feb 202413,7113,7113,7113,7113,71-
12 feb 202414,3614,3614,3614,3614,36-
09 feb 202414,2914,2914,2914,2914,29-
08 feb 202414,4114,4114,4114,4114,41-
07 feb 202414,5414,5414,5414,5414,54-
06 feb 202414,5614,5614,5614,5614,56-
05 feb 202414,4014,4014,4014,4014,40-
02 feb 202414,7814,7814,7814,7814,78-
01 feb 202415,0915,0915,0915,0915,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...