Mercados españoles cerrados en 5 hrs 48 min

Gabelli Gold Fund (GOLDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,82+0,55 (+3,18%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202417,8217,8217,8217,8217,82-
26 mar 202417,2317,2317,2317,2317,23-
25 mar 202417,2317,2317,2317,2317,23-
22 mar 202417,1317,1317,1317,1317,13-
21 mar 202417,4717,4717,4717,4717,47-
20 mar 202417,4217,4217,4217,4217,42-
19 mar 202416,9616,9616,9616,9616,96-
18 mar 202417,2017,2017,2017,2017,20-
15 mar 202417,2417,2417,2417,2417,24-
14 mar 202417,2717,2717,2717,2717,27-
13 mar 202417,3717,3717,3717,3717,37-
12 mar 202417,1717,1717,1717,1717,17-
11 mar 202417,3117,3117,3117,3117,31-
08 mar 202417,2417,2417,2417,2417,24-
07 mar 202417,2417,2417,2417,2417,24-
06 mar 202416,9816,9816,9816,9816,98-
05 mar 202416,7116,7116,7116,7116,71-
04 mar 202416,5016,5016,5016,5016,50-
01 mar 202415,8315,8315,8315,8315,83-
29 feb 202415,3715,3715,3715,3715,37-
28 feb 202415,0315,0315,0315,0315,03-
27 feb 202415,1215,1215,1215,1215,12-
26 feb 202415,2415,2415,2415,2415,24-
23 feb 202415,4615,4615,4615,4615,46-
22 feb 202415,2915,2915,2915,2915,29-
21 feb 202415,6215,6215,6215,6215,62-
20 feb 202415,7015,7015,7015,7015,70-
16 feb 202415,7215,7215,7215,7215,72-
15 feb 202415,6015,6015,6015,6015,60-
14 feb 202415,2315,2315,2315,2315,23-
13 feb 202415,2315,2315,2315,2315,23-
12 feb 202415,9615,9615,9615,9615,96-
09 feb 202415,8815,8815,8815,8815,88-
08 feb 202416,0116,0116,0116,0116,01-
07 feb 202416,1516,1516,1516,1516,15-
06 feb 202416,1716,1716,1716,1716,17-
05 feb 202416,0016,0016,0016,0016,00-
02 feb 202416,4216,4216,4216,4216,42-
01 feb 202416,7616,7616,7616,7616,76-
31 ene 202416,2616,2616,2616,2616,26-
30 ene 202416,3816,3816,3816,3816,38-
29 ene 202416,4116,4116,4116,4116,41-
26 ene 202416,2016,2016,2016,2016,20-
25 ene 202416,2816,2816,2816,2816,28-
24 ene 202416,1016,1016,1016,1016,10-
23 ene 202416,3116,3116,3116,3116,31-
22 ene 202416,0316,0316,0316,0316,03-
19 ene 202416,0816,0816,0816,0816,08-
18 ene 202416,0416,0416,0416,0416,04-
17 ene 202416,0216,0216,0216,0216,02-
16 ene 202416,4916,4916,4916,4916,49-
12 ene 202417,0617,0617,0617,0617,06-
11 ene 202416,6616,6616,6616,6616,66-
10 ene 202416,7816,7816,7816,7816,78-
09 ene 202416,8416,8416,8416,8416,84-
08 ene 202417,0017,0017,0017,0017,00-
05 ene 202417,0617,0617,0617,0617,06-
04 ene 202417,0817,0817,0817,0817,08-
03 ene 202417,2217,2217,2217,2217,22-
02 ene 202417,7017,7017,7017,7017,70-
29 dic 202318,0618,0618,0618,0618,06-
28 dic 202318,0618,0618,0618,0618,06-
27 dic 202318,3818,3818,3818,3818,38-
27 dic 20230.203 Dividendo
26 dic 202318,4218,4218,4218,4218,22-
22 dic 202318,3718,3718,3718,3718,17-
21 dic 202318,2418,2418,2418,2418,04-
20 dic 202318,0218,0218,0218,0217,82-
19 dic 202318,3418,3418,3418,3418,14-
18 dic 202317,9317,9317,9317,9317,73-
15 dic 202317,9317,9317,9317,9317,73-
14 dic 202318,0618,0618,0618,0617,86-
13 dic 202317,7917,7917,7917,7917,59-
12 dic 202316,8416,8416,8416,8416,65-
11 dic 202317,1817,1817,1817,1816,99-
08 dic 202317,4017,4017,4017,4017,21-
07 dic 202317,6717,6717,6717,6717,48-
06 dic 202317,7217,7217,7217,7217,52-
05 dic 202317,7517,7517,7517,7517,55-
04 dic 202318,1718,1718,1718,1717,97-
01 dic 202318,3918,3918,3918,3918,19-
30 nov 202318,1318,1318,1318,1317,93-
29 nov 202318,0618,0618,0618,0617,86-
28 nov 202317,8817,8817,8817,8817,68-
27 nov 202317,2117,2117,2117,2117,02-
24 nov 202316,8916,8916,8916,8916,70-
22 nov 202316,8716,8716,8716,8716,68-
21 nov 202316,7916,7916,7916,7916,60-
20 nov 202316,4316,4316,4316,4316,25-
17 nov 202316,4516,4516,4516,4516,27-
16 nov 202316,4416,4416,4416,4416,26-
15 nov 202316,3216,3216,3216,3216,14-
14 nov 202316,2916,2916,2916,2916,11-
13 nov 202315,7015,7015,7015,7015,53-
10 nov 202315,8015,8015,8015,8015,63-
09 nov 202316,0016,0016,0016,0015,82-
08 nov 202316,0516,0516,0516,0515,87-
07 nov 202316,4416,4416,4416,4416,26-
06 nov 202316,7916,7916,7916,7916,60-
03 nov 202316,7916,7916,7916,7916,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...