Mercados españoles cerrados en 2 hrs

Goldman Sachs MLP Energy Infras Inv (GLPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,94-0,78 (-2,18%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024------
22 may 202434,9434,9434,9434,9434,94-
21 may 202435,7235,7235,7235,7235,72-
20 may 202435,8735,8735,8735,8735,87-
17 may 202435,6735,6735,6735,6735,67-
16 may 202435,4235,4235,4235,4235,42-
15 may 202435,5235,5235,5235,5235,52-
14 may 202435,5535,5535,5535,5535,55-
13 may 202435,3135,3135,3135,3135,31-
10 may 202435,5735,5735,5735,5735,57-
09 may 202435,6635,6635,6635,6635,66-
08 may 202435,5735,5735,5735,5735,57-
07 may 202435,4035,4035,4035,4035,40-
06 may 202435,2835,2835,2835,2835,28-
03 may 202435,1535,1535,1535,1535,15-
02 may 202434,9834,9834,9834,9834,98-
01 may 202434,6934,6934,6934,6934,69-
30 abr 202434,9834,9834,9834,9834,98-
29 abr 202435,5335,5335,5335,5335,53-
26 abr 202435,3835,3835,3835,3835,38-
25 abr 202435,3835,3835,3835,3835,38-
24 abr 202435,3635,3635,3635,3635,36-
23 abr 202435,2435,2435,2435,2435,24-
22 abr 202435,1335,1335,1335,1335,13-
19 abr 202434,9834,9834,9834,9834,98-
18 abr 202434,5834,5834,5834,5834,58-
17 abr 202434,3334,3334,3334,3334,33-
16 abr 202433,9833,9833,9833,9833,98-
15 abr 202434,2134,2134,2134,2134,21-
12 abr 202434,6734,6734,6734,6734,67-
11 abr 202435,0435,0435,0435,0435,04-
10 abr 202435,1135,1135,1135,1135,11-
09 abr 202435,3335,3335,3335,3335,33-
08 abr 202435,5335,5335,5335,5335,53-
05 abr 202435,5735,5735,5735,5735,57-
04 abr 202435,5935,5935,5935,5935,59-
03 abr 202435,7435,7435,7435,7435,74-
02 abr 202435,4935,4935,4935,4935,49-
01 abr 202435,2435,2435,2435,2435,24-
28 mar 202435,2535,2535,2535,2535,25-
27 mar 202434,9934,9934,9934,9934,99-
26 mar 202434,8534,8534,8534,8534,85-
25 mar 202434,8934,8934,8934,8934,89-
22 mar 202434,8934,8934,8934,8934,89-
21 mar 202435,0535,0535,0535,0535,05-
20 mar 202434,9634,9634,9634,9634,96-
19 mar 202434,5134,5134,5134,5134,51-
18 mar 202434,5134,5134,5134,5134,51-
15 mar 202434,5134,5134,5134,5134,51-
14 mar 202434,1734,1734,1734,1734,17-
13 mar 202434,3734,3734,3734,3734,37-
12 mar 202434,3734,3734,3734,3734,37-
11 mar 202434,3734,3734,3734,3734,37-
08 mar 202434,2434,2434,2434,2434,24-
07 mar 202434,4034,4034,4034,4034,40-
06 mar 202434,4934,4934,4934,4934,49-
05 mar 202434,1434,1434,1434,1434,14-
04 mar 202433,8933,8933,8933,8933,89-
01 mar 202433,9133,9133,9133,9133,91-
29 feb 202433,4333,4333,4333,4333,43-
28 feb 202433,2233,2233,2233,2233,22-
27 feb 202434,1234,1234,1234,1234,12-
26 feb 202434,0534,0534,0534,0534,05-
23 feb 202434,3134,3134,3134,3134,31-
22 feb 202434,3334,3334,3334,3334,33-
21 feb 202434,0934,0934,0934,0934,09-
20 feb 202433,8033,8033,8033,8033,80-
16 feb 202433,4533,4533,4533,4533,45-
15 feb 202433,0833,0833,0833,0833,08-
14 feb 202432,3632,3632,3632,3632,36-
13 feb 202432,2432,2432,2432,2432,24-
12 feb 202432,5932,5932,5932,5932,59-
09 feb 202432,1832,1832,1832,1832,18-
08 feb 202432,1832,1832,1832,1832,18-
07 feb 202432,1232,1232,1232,1232,12-
06 feb 202432,0132,0132,0132,0132,01-
05 feb 202432,1632,1632,1632,1632,16-
02 feb 202432,3032,3032,3032,3032,30-
01 feb 202432,5432,5432,5432,5432,54-
31 ene 202432,3732,3732,3732,3732,37-
30 ene 202432,8132,8132,8132,8132,81-
29 ene 202432,7132,7132,7132,7132,71-
26 ene 202432,5932,5932,5932,5932,59-
25 ene 202432,2432,2432,2432,2432,24-
24 ene 202431,8431,8431,8431,8431,84-
23 ene 202431,7331,7331,7331,7331,73-
22 ene 202431,7631,7631,7631,7631,76-
19 ene 202431,3031,3031,3031,3031,30-
18 ene 202431,3531,3531,3531,3531,35-
17 ene 202431,3531,3531,3531,3531,35-
16 ene 202431,6631,6631,6631,6631,66-
12 ene 202431,9331,9331,9331,9331,93-
11 ene 202431,6431,6431,6431,6431,64-
10 ene 202431,6631,6631,6631,6631,66-
09 ene 202431,7431,7431,7431,7431,74-
08 ene 202431,7231,7231,7231,7231,72-
05 ene 202431,8231,8231,8231,8231,82-
04 ene 202431,7031,7031,7031,7031,70-
03 ene 202431,9631,9631,9631,9631,96-
02 ene 202431,6831,6831,6831,6831,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...