Mercados españoles cerrados en 3 hrs 32 min

Goldman Sachs MLP Energy Infrastructure Fund (GLPRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,20+0,21 (+0,64%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202433,2033,2033,2033,2033,20-
01 jul 202433,1333,1333,1333,1333,13-
28 jun 202432,9932,9932,9932,9932,99-
27 jun 202432,8332,8332,8332,8332,83-
26 jun 202432,7932,7932,7932,7932,79-
25 jun 202432,8132,8132,8132,8132,81-
24 jun 202432,6632,6632,6632,6632,66-
21 jun 202432,0932,0932,0932,0932,09-
20 jun 202432,0432,0432,0432,0432,04-
18 jun 202431,6531,6531,6531,6531,65-
17 jun 202431,5031,5031,5031,5031,50-
14 jun 202431,2331,2331,2331,2331,23-
13 jun 202431,4831,4831,4831,4831,48-
12 jun 202431,6931,6931,6931,6931,69-
11 jun 202431,6831,6831,6831,6831,68-
10 jun 202431,9731,9731,9731,9731,97-
07 jun 202431,5731,5731,5731,5731,57-
06 jun 202431,6231,6231,6231,6231,62-
05 jun 202431,3831,3831,3831,3831,38-
04 jun 202431,1631,1631,1631,1631,16-
03 jun 202431,0631,0631,0631,0631,06-
31 may 202431,4331,4331,4331,4331,43-
30 may 202430,9430,9430,9430,9430,94-
30 may 20240.643 Dividendo
29 may 202431,6331,6331,6331,6330,99-
28 may 202431,8931,8931,8931,8931,24-
24 may 202431,8031,8031,8031,8031,15-
23 may 202431,7631,7631,7631,7631,11-
22 may 202432,1432,1432,1432,1431,49-
21 may 202432,8632,8632,8632,8632,19-
20 may 202433,0033,0033,0033,0032,33-
17 may 202432,8232,8232,8232,8232,15-
16 may 202432,5932,5932,5932,5931,93-
15 may 202432,6832,6832,6832,6832,02-
14 may 202432,7132,7132,7132,7132,05-
13 may 202432,4832,4832,4832,4831,82-
10 may 202432,7332,7332,7332,7332,06-
09 may 202432,8132,8132,8132,8132,14-
08 may 202432,7332,7332,7332,7332,06-
07 may 202432,5732,5732,5732,5731,91-
06 may 202432,4632,4632,4632,4631,80-
03 may 202432,3432,3432,3432,3431,68-
02 may 202432,1932,1932,1932,1931,54-
01 may 202431,9231,9231,9231,9231,27-
30 abr 202432,1932,1932,1932,1931,54-
29 abr 202432,7032,7032,7032,7032,04-
26 abr 202432,5632,5632,5632,5631,90-
25 abr 202432,5632,5632,5632,5631,90-
24 abr 202432,5432,5432,5432,5431,88-
23 abr 202432,4332,4332,4332,4331,77-
22 abr 202432,3332,3332,3332,3331,67-
19 abr 202432,2032,2032,2032,2031,55-
18 abr 202431,8331,8331,8331,8331,18-
17 abr 202431,6031,6031,6031,6030,96-
16 abr 202431,2731,2731,2731,2730,63-
15 abr 202431,4931,4931,4931,4930,85-
12 abr 202431,9131,9131,9131,9131,26-
11 abr 202432,2632,2632,2632,2631,60-
10 abr 202432,3232,3232,3232,3231,66-
09 abr 202432,5232,5232,5232,5231,86-
08 abr 202432,7032,7032,7032,7032,04-
05 abr 202432,7432,7432,7432,7432,07-
04 abr 202432,7632,7632,7632,7632,09-
03 abr 202432,9032,9032,9032,9032,23-
02 abr 202432,6732,6732,6732,6732,01-
01 abr 202432,4432,4432,4432,4431,78-
28 mar 202432,4632,4632,4632,4631,80-
27 mar 202432,2232,2232,2232,2231,57-
26 mar 202432,0832,0832,0832,0831,43-
25 mar 202432,1232,1232,1232,1231,47-
22 mar 202432,1232,1232,1232,1231,47-
21 mar 202432,2732,2732,2732,2731,61-
20 mar 202432,1932,1932,1932,1931,54-
19 mar 202432,0632,0632,0632,0631,41-
18 mar 202431,7831,7831,7831,7831,13-
15 mar 202431,7831,7831,7831,7831,13-
14 mar 202431,4731,4731,4731,4730,83-
13 mar 202431,6531,6531,6531,6531,01-
12 mar 202431,6531,6531,6531,6531,01-
11 mar 202431,6531,6531,6531,6531,01-
08 mar 202431,5331,5331,5331,5330,89-
07 mar 202431,6831,6831,6831,6831,04-
06 mar 202431,7731,7731,7731,7731,12-
05 mar 202431,4431,4431,4431,4430,80-
04 mar 202431,2131,2131,2131,2130,58-
01 mar 202431,2331,2331,2331,2330,60-
29 feb 202430,7930,7930,7930,7930,16-
28 feb 202430,5930,5930,5930,5929,97-
28 feb 20240.617 Dividendo
27 feb 202431,4831,4831,4831,4830,24-
26 feb 202431,4131,4131,4131,4130,17-
23 feb 202431,6531,6531,6531,6530,40-
22 feb 202431,6831,6831,6831,6830,43-
21 feb 202431,4531,4531,4531,4530,21-
20 feb 202431,1831,1831,1831,1829,95-
16 feb 202430,8630,8630,8630,8629,64-
15 feb 202430,5230,5230,5230,5229,31-
14 feb 202429,8629,8629,8629,8628,68-
13 feb 202429,7429,7429,7429,7428,56-
12 feb 202430,0730,0730,0730,0728,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...