Mercados españoles cerrados en 21 mins

Goldman Sachs MLP Energy Infras R6 (GLPSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,59+0,17 (+0,47%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202436,5936,5936,5936,5936,59-
24 jun 202436,4236,4236,4236,4236,42-
21 jun 202435,7935,7935,7935,7935,79-
20 jun 202435,7235,7235,7235,7235,72-
18 jun 202435,2935,2935,2935,2935,29-
17 jun 202435,1235,1235,1235,1235,12-
14 jun 202434,8234,8234,8234,8234,82-
13 jun 202435,1035,1035,1035,1035,10-
12 jun 202435,3335,3335,3335,3335,33-
11 jun 202435,3235,3235,3235,3235,32-
10 jun 202435,6435,6435,6435,6435,64-
07 jun 202435,1935,1935,1935,1935,19-
06 jun 202435,2535,2535,2535,2535,25-
05 jun 202434,9834,9834,9834,9834,98-
04 jun 202434,7334,7334,7334,7334,73-
03 jun 202434,6334,6334,6334,6334,63-
31 may 202435,0435,0435,0435,0435,04-
30 may 202434,4834,4834,4834,4834,48-
30 may 20240.643 Dividendo
29 may 202435,1835,1835,1835,1834,54-
28 may 202435,4735,4735,4735,4734,82-
24 may 202435,3735,3735,3735,3734,72-
23 may 202435,3235,3235,3235,3234,67-
22 may 202435,7435,7435,7435,7435,09-
21 may 202436,5436,5436,5436,5435,87-
20 may 202436,7036,7036,7036,7036,03-
17 may 202436,5036,5036,5036,5035,83-
16 may 202436,2436,2436,2436,2435,58-
15 may 202436,3436,3436,3436,3435,68-
14 may 202436,3736,3736,3736,3735,71-
13 may 202436,1236,1236,1236,1235,46-
10 may 202436,3936,3936,3936,3935,72-
09 may 202436,4936,4936,4936,4935,82-
08 may 202436,4036,4036,4036,4035,73-
07 may 202436,2136,2136,2136,2135,55-
06 may 202436,0936,0936,0936,0935,43-
03 may 202435,9635,9635,9635,9635,30-
02 may 202435,7935,7935,7935,7935,14-
01 may 202435,4935,4935,4935,4934,84-
30 abr 202435,7835,7835,7835,7835,13-
29 abr 202436,3536,3536,3536,3535,69-
26 abr 202436,2036,2036,2036,2035,54-
25 abr 202436,1936,1936,1936,1935,53-
24 abr 202436,1836,1836,1836,1835,52-
23 abr 202436,0536,0536,0536,0535,39-
22 abr 202435,9435,9435,9435,9435,28-
19 abr 202435,7935,7935,7935,7935,14-
18 abr 202435,3835,3835,3835,3834,73-
17 abr 202435,1235,1235,1235,1234,48-
16 abr 202434,7634,7634,7634,7634,12-
15 abr 202435,0035,0035,0035,0034,36-
12 abr 202435,4735,4735,4735,4734,82-
11 abr 202435,8535,8535,8535,8535,19-
10 abr 202435,9235,9235,9235,9235,26-
09 abr 202436,1436,1436,1436,1435,48-
08 abr 202436,3436,3436,3436,3435,68-
05 abr 202436,3836,3836,3836,3835,72-
04 abr 202436,4036,4036,4036,4035,73-
03 abr 202436,5636,5636,5636,5635,89-
02 abr 202436,3036,3036,3036,3035,64-
01 abr 202436,0536,0536,0536,0535,39-
28 mar 202436,0736,0736,0736,0735,41-
27 mar 202435,8035,8035,8035,8035,15-
26 mar 202435,6535,6535,6535,6535,00-
25 mar 202435,6935,6935,6935,6935,04-
22 mar 202435,6935,6935,6935,6935,04-
21 mar 202435,8535,8535,8535,8535,19-
20 mar 202435,7635,7635,7635,7635,11-
19 mar 202435,6235,6235,6235,6234,97-
18 mar 202435,3035,3035,3035,3034,65-
15 mar 202435,3035,3035,3035,3034,65-
14 mar 202434,9634,9634,9634,9634,32-
13 mar 202435,1635,1635,1635,1634,52-
12 mar 202435,1635,1635,1635,1634,52-
11 mar 202435,1635,1635,1635,1634,52-
08 mar 202435,0335,0335,0335,0334,39-
07 mar 202435,1935,1935,1935,1934,55-
06 mar 202435,2835,2835,2835,2834,64-
05 mar 202434,9234,9234,9234,9234,28-
04 mar 202434,6734,6734,6734,6734,04-
01 mar 202434,6934,6934,6934,6934,06-
29 feb 202434,2034,2034,2034,2033,57-
28 feb 202433,9833,9833,9833,9833,36-
28 feb 20240.617 Dividendo
27 feb 202434,8934,8934,8934,8933,65-
26 feb 202434,8234,8234,8234,8233,58-
23 feb 202435,0835,0835,0835,0833,83-
22 feb 202435,1135,1135,1135,1133,86-
21 feb 202434,8534,8534,8534,8533,61-
20 feb 202434,5634,5634,5634,5633,33-
16 feb 202434,2034,2034,2034,2032,98-
15 feb 202433,8233,8233,8233,8232,61-
14 feb 202433,0933,0933,0933,0931,91-
13 feb 202432,9632,9632,9632,9631,79-
12 feb 202433,3233,3233,3233,3232,13-
09 feb 202432,9132,9132,9132,9131,74-
08 feb 202432,9032,9032,9032,9031,73-
07 feb 202432,8432,8432,8432,8431,67-
06 feb 202432,7332,7332,7332,7331,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...