Mercados españoles cerrados

Gabelli Gold I (GLDIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,72+0,36 (+1,86%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024------
06 may 202419,7219,7219,7219,7219,72-
03 may 202419,3619,3619,3619,3619,36-
02 may 202419,4819,4819,4819,4819,48-
01 may 202419,4019,4019,4019,4019,40-
30 abr 202419,3719,3719,3719,3719,37-
29 abr 202420,1620,1620,1620,1620,16-
26 abr 202420,0820,0820,0820,0820,08-
25 abr 202419,9919,9919,9919,9919,99-
24 abr 202419,3819,3819,3819,3819,38-
23 abr 202419,3419,3419,3419,3419,34-
22 abr 202419,1719,1719,1719,1719,17-
19 abr 202419,8519,8519,8519,8519,85-
18 abr 202419,6519,6519,6519,6519,65-
17 abr 202419,4919,4919,4919,4919,49-
16 abr 202419,1619,1619,1619,1619,16-
15 abr 202419,2919,2919,2919,2919,29-
12 abr 202419,7419,7419,7419,7419,74-
11 abr 202419,7419,7419,7419,7419,74-
10 abr 202419,4719,4719,4719,4719,47-
09 abr 202419,8619,8619,8619,8619,86-
08 abr 202419,6519,6519,6519,6519,65-
05 abr 202419,6819,6819,6819,6819,68-
04 abr 202419,2819,2819,2819,2819,28-
03 abr 202419,3819,3819,3819,3819,38-
02 abr 202419,1019,1019,1019,1019,10-
01 abr 202418,8618,8618,8618,8618,86-
28 mar 202418,6518,6518,6518,6518,65-
27 mar 202418,2818,2818,2818,2818,28-
26 mar 202417,6717,6717,6717,6717,67-
25 mar 202417,6717,6717,6717,6717,67-
22 mar 202417,5617,5617,5617,5617,56-
21 mar 202417,9117,9117,9117,9117,91-
20 mar 202417,8617,8617,8617,8617,86-
19 mar 202417,3917,3917,3917,3917,39-
18 mar 202417,6317,6317,6317,6317,63-
15 mar 202417,6717,6717,6717,6717,67-
14 mar 202417,7117,7117,7117,7117,71-
13 mar 202417,8117,8117,8117,8117,81-
12 mar 202417,6017,6017,6017,6017,60-
11 mar 202417,7517,7517,7517,7517,75-
08 mar 202417,6717,6717,6717,6717,67-
07 mar 202417,6817,6817,6817,6817,68-
06 mar 202417,4117,4117,4117,4117,41-
05 mar 202417,1317,1317,1317,1317,13-
04 mar 202416,9116,9116,9116,9116,91-
01 mar 202416,2316,2316,2316,2316,23-
29 feb 202415,7515,7515,7515,7515,75-
28 feb 202415,4115,4115,4115,4115,41-
27 feb 202415,5015,5015,5015,5015,50-
26 feb 202415,6315,6315,6315,6315,63-
23 feb 202415,8415,8415,8415,8415,84-
22 feb 202415,6815,6815,6815,6815,68-
21 feb 202416,0116,0116,0116,0116,01-
20 feb 202416,1016,1016,1016,1016,10-
16 feb 202416,1216,1216,1216,1216,12-
15 feb 202415,9915,9915,9915,9915,99-
14 feb 202415,6215,6215,6215,6215,62-
13 feb 202415,6215,6215,6215,6215,62-
12 feb 202416,3616,3616,3616,3616,36-
09 feb 202416,2716,2716,2716,2716,27-
08 feb 202416,4116,4116,4116,4116,41-
07 feb 202416,5516,5516,5516,5516,55-
06 feb 202416,5816,5816,5816,5816,58-
05 feb 202416,4016,4016,4016,4016,40-
02 feb 202416,8216,8216,8216,8216,82-
01 feb 202417,1817,1817,1817,1817,18-
31 ene 202416,6616,6616,6616,6616,66-
30 ene 202416,7916,7916,7916,7916,79-
29 ene 202416,8116,8116,8116,8116,81-
26 ene 202416,6116,6116,6116,6116,61-
25 ene 202416,6916,6916,6916,6916,69-
24 ene 202416,5016,5016,5016,5016,50-
23 ene 202416,7216,7216,7216,7216,72-
22 ene 202416,4216,4216,4216,4216,42-
19 ene 202416,4816,4816,4816,4816,48-
18 ene 202416,4416,4416,4416,4416,44-
17 ene 202416,4216,4216,4216,4216,42-
16 ene 202416,9016,9016,9016,9016,90-
12 ene 202417,4817,4817,4817,4817,48-
11 ene 202417,0717,0717,0717,0717,07-
10 ene 202417,2017,2017,2017,2017,20-
09 ene 202417,2517,2517,2517,2517,25-
08 ene 202417,4217,4217,4217,4217,42-
05 ene 202417,4817,4817,4817,4817,48-
04 ene 202417,5017,5017,5017,5017,50-
03 ene 202417,6417,6417,6417,6417,64-
02 ene 202418,1418,1418,1418,1418,14-
29 dic 202318,5118,5118,5118,5118,51-
28 dic 202318,5118,5118,5118,5118,51-
27 dic 202318,8418,8418,8418,8418,84-
27 dic 20230.248 Dividendo
26 dic 202318,9118,9118,9118,9118,66-
22 dic 202318,8718,8718,8718,8718,62-
21 dic 202318,7318,7318,7318,7318,48-
20 dic 202318,5018,5018,5018,5018,26-
19 dic 202318,8318,8318,8318,8318,58-
18 dic 202318,4118,4118,4118,4118,17-
15 dic 202318,4118,4118,4118,4118,17-
14 dic 202318,5518,5518,5518,5518,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...