Mercados españoles cerrados en 1 hr 34 mins

Gotham Index Plus Fund (GNNDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,05+0,29 (+1,13%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 2024------
17 jun 202426,0526,0526,0526,0526,05-
14 jun 202425,7625,7625,7625,7625,76-
13 jun 202425,8025,8025,8025,8025,80-
12 jun 202425,6825,6825,6825,6825,68-
11 jun 202425,4625,4625,4625,4625,46-
10 jun 202425,4125,4125,4125,4125,41-
07 jun 202425,3025,3025,3025,3025,30-
06 jun 202425,2425,2425,2425,2425,24-
05 jun 202425,3025,3025,3025,3025,30-
04 jun 202424,9924,9924,9924,9924,99-
03 jun 202425,0225,0225,0225,0225,02-
31 may 202425,1525,1525,1525,1525,15-
30 may 202424,9424,9424,9424,9424,94-
29 may 202425,0625,0625,0625,0625,06-
28 may 202425,1425,1425,1425,1425,14-
24 may 202425,1425,1425,1425,1425,14-
23 may 202424,9624,9624,9624,9624,96-
22 may 202424,9724,9724,9724,9724,97-
21 may 202425,1825,1825,1825,1825,18-
20 may 202425,1425,1425,1425,1425,14-
17 may 202425,1725,1725,1725,1725,17-
16 may 202425,1325,1325,1325,1325,13-
15 may 202425,2925,2925,2925,2925,29-
14 may 202425,0525,0525,0525,0525,05-
13 may 202424,9924,9924,9924,9924,99-
10 may 202425,0525,0525,0525,0525,05-
09 may 202424,8924,8924,8924,8924,89-
08 may 202424,7724,7724,7724,7724,77-
07 may 202424,7424,7424,7424,7424,74-
06 may 202424,8024,8024,8024,8024,80-
03 may 202424,5324,5324,5324,5324,53-
02 may 202424,3024,3024,3024,3024,30-
01 may 202424,2724,2724,2724,2724,27-
30 abr 202424,4224,4224,4224,4224,42-
29 abr 202424,8324,8324,8324,8324,83-
26 abr 202424,8224,8224,8224,8224,82-
25 abr 202424,5124,5124,5124,5124,51-
24 abr 202424,7924,7924,7924,7924,79-
23 abr 202424,9024,9024,9024,9024,90-
22 abr 202424,5924,5924,5924,5924,59-
19 abr 202424,4524,4524,4524,4524,45-
18 abr 202424,7024,7024,7024,7024,70-
17 abr 202424,7824,7824,7824,7824,78-
16 abr 202425,0425,0425,0425,0425,04-
15 abr 202425,0525,0525,0525,0525,05-
12 abr 202425,5825,5825,5825,5825,58-
11 abr 202425,5825,5825,5825,5825,58-
10 abr 202425,3925,3925,3925,3925,39-
09 abr 202425,5025,5025,5025,5025,50-
08 abr 202425,6825,6825,6825,6825,68-
05 abr 202425,8125,8125,8125,8125,81-
04 abr 202425,4225,4225,4225,4225,42-
03 abr 202425,7025,7025,7025,7025,70-
02 abr 202425,5925,5925,5925,5925,59-
01 abr 202425,7425,7425,7425,7425,74-
28 mar 202425,7025,7025,7025,7025,70-
27 mar 202425,6925,6925,6925,6925,69-
26 mar 202425,6125,6125,6125,6125,61-
25 mar 202425,6325,6325,6325,6325,63-
22 mar 202425,6825,6825,6825,6825,68-
21 mar 202425,6725,6725,6725,6725,67-
20 mar 202425,5125,5125,5125,5125,51-
19 mar 202425,2225,2225,2225,2225,22-
18 mar 202424,9624,9624,9624,9624,96-
15 mar 202424,7924,7924,7924,7924,79-
14 mar 202425,0025,0025,0025,0025,00-
13 mar 202424,9424,9424,9424,9424,94-
12 mar 202424,9024,9024,9024,9024,90-
11 mar 202424,5124,5124,5124,5124,51-
08 mar 202424,6224,6224,6224,6224,62-
07 mar 202424,7524,7524,7524,7524,75-
06 mar 202424,5124,5124,5124,5124,51-
05 mar 202424,3724,3724,3724,3724,37-
04 mar 202424,5524,5524,5524,5524,55-
01 mar 202424,6324,6324,6324,6324,63-
29 feb 202424,4324,4324,4324,4324,43-
28 feb 202424,3324,3324,3324,3324,33-
27 feb 202424,3824,3824,3824,3824,38-
26 feb 202424,3624,3624,3624,3624,36-
23 feb 202424,4024,4024,4024,4024,40-
22 feb 202424,3924,3924,3924,3924,39-
21 feb 202423,9023,9023,9023,9023,90-
20 feb 202423,7823,7823,7823,7823,78-
16 feb 202423,8523,8523,8523,8523,85-
15 feb 202423,9423,9423,9423,9423,94-
14 feb 202423,8823,8823,8823,8823,88-
13 feb 202423,7023,7023,7023,7023,70-
12 feb 202423,9723,9723,9723,9723,97-
09 feb 202424,0124,0124,0124,0124,01-
08 feb 202423,8923,8923,8923,8923,89-
07 feb 202423,8823,8823,8823,8823,88-
06 feb 202423,6923,6923,6923,6923,69-
05 feb 202423,6123,6123,6123,6123,61-
02 feb 202423,7223,7223,7223,7223,72-
01 feb 202423,4523,4523,4523,4523,45-
31 ene 202423,2523,2523,2523,2523,25-
30 ene 202423,6523,6523,6523,6523,65-
29 ene 202423,6023,6023,6023,6023,60-
26 ene 202423,5023,5023,5023,5023,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...