Mercados españoles cerrados en 5 hrs 30 min

Gabelli Gold Fund Class AAA (GOLDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,71+0,50 (+3,52%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 202214,7114,7114,7114,7114,71-
30 sept 202213,9013,9013,9013,9013,90-
29 sept 202213,9013,9013,9013,9013,90-
28 sept 202213,6913,6913,6913,6913,69-
27 sept 202212,9012,9012,9012,9012,90-
26 sept 202212,8512,8512,8512,8512,85-
23 sept 202213,3113,3113,3113,3113,31-
22 sept 202213,9413,9413,9413,9413,94-
21 sept 202214,0614,0614,0614,0614,06-
20 sept 202214,0714,0714,0714,0714,07-
19 sept 202214,3014,3014,3014,3014,30-
16 sept 202214,0614,0614,0614,0614,06-
15 sept 202214,1014,1014,1014,1014,10-
14 sept 202214,5114,5114,5114,5114,51-
13 sept 202214,5714,5714,5714,5714,57-
12 sept 202215,0715,0715,0715,0715,07-
09 sept 202214,8514,8514,8514,8514,85-
08 sept 202214,4214,4214,4214,4214,42-
07 sept 202214,2814,2814,2814,2814,28-
06 sept 202213,8713,8713,8713,8713,87-
02 sept 202213,9913,9913,9913,9913,99-
01 sept 202213,5713,5713,5713,5713,57-
31 ago 202214,0314,0314,0314,0314,03-
30 ago 202214,1714,1714,1714,1714,17-
29 ago 202214,4314,4314,4314,4314,43-
26 ago 202214,6714,6714,6714,6714,67-
25 ago 202215,3515,3515,3515,3515,35-
24 ago 202215,2215,2215,2215,2215,22-
23 ago 202215,1015,1015,1015,1015,10-
22 ago 202214,8614,8614,8614,8614,86-
19 ago 202214,9314,9314,9314,9314,93-
18 ago 202215,2415,2415,2415,2415,24-
17 ago 202215,3015,3015,3015,3015,30-
16 ago 202215,7815,7815,7815,7815,78-
15 ago 202215,8015,8015,8015,8015,80-
12 ago 202216,0516,0516,0516,0516,05-
11 ago 202215,8515,8515,8515,8515,85-
10 ago 202216,0516,0516,0516,0516,05-
09 ago 202215,9015,9015,9015,9015,90-
08 ago 202215,9015,9015,9015,9015,90-
05 ago 202215,5315,5315,5315,5315,53-
04 ago 202215,5615,5615,5615,5615,56-
03 ago 202215,0815,0815,0815,0815,08-
02 ago 202215,3015,3015,3015,3015,30-
01 ago 202215,4315,4315,4315,4315,43-
29 jul 202215,4615,4615,4615,4615,46-
28 jul 202215,2015,2015,2015,2015,20-
27 jul 202214,7914,7914,7914,7914,79-
26 jul 202214,5214,5214,5214,5214,52-
25 jul 202214,3514,3514,3514,3514,35-
22 jul 202214,7314,7314,7314,7314,73-
21 jul 202214,8314,8314,8314,8314,83-
20 jul 202214,5914,5914,5914,5914,59-
19 jul 202214,9714,9714,9714,9714,97-
18 jul 202214,7914,7914,7914,7914,79-
15 jul 202214,7214,7214,7214,7214,72-
14 jul 202214,9014,9014,9014,9014,90-
13 jul 202215,4315,4315,4315,4315,43-
12 jul 202215,1115,1115,1115,1115,11-
11 jul 202215,3515,3515,3515,3515,35-
08 jul 202215,5815,5815,5815,5815,58-
07 jul 202215,6215,6215,6215,6215,62-
06 jul 202215,4315,4315,4315,4315,43-
05 jul 202215,6815,6815,6815,6815,68-
01 jul 202216,1316,1316,1316,1316,13-
30 jun 202215,9915,9915,9915,9915,99-
29 jun 202216,5416,5416,5416,5416,54-
28 jun 202216,8216,8216,8216,8216,82-
27 jun 202217,1917,1917,1917,1917,19-
24 jun 202217,3417,3417,3417,3417,34-
23 jun 202216,9416,9416,9416,9416,94-
22 jun 202217,5817,5817,5817,5817,58-
21 jun 202217,8317,8317,8317,8317,83-
17 jun 202217,7817,7817,7817,7817,78-
16 jun 202217,9817,9817,9817,9817,98-
15 jun 202217,6717,6717,6717,6717,67-
14 jun 202217,4417,4417,4417,4417,44-
13 jun 202217,9217,9217,9217,9217,92-
10 jun 202218,9618,9618,9618,9618,96-
09 jun 202218,3618,3618,3618,3618,36-
08 jun 202219,0119,0119,0119,0119,01-
07 jun 202219,0719,0719,0719,0719,07-
06 jun 202218,9818,9818,9818,9818,98-
03 jun 202219,1719,1719,1719,1719,17-
02 jun 202219,5119,5119,5119,5119,51-
01 jun 202218,6818,6818,6818,6818,68-
31 may 202218,5818,5818,5818,5818,58-
27 may 202218,9218,9218,9218,9218,92-
26 may 202218,8518,8518,8518,8518,85-
25 may 202219,0019,0019,0019,0019,00-
24 may 202219,1019,1019,1019,1019,10-
23 may 202218,8418,8418,8418,8418,84-
20 may 202218,7418,7418,7418,7418,74-
19 may 202218,6118,6118,6118,6118,61-
18 may 202217,7617,7617,7617,7617,76-
17 may 202218,2018,2018,2018,2018,20-
16 may 202218,0518,0518,0518,0518,05-
13 may 202217,9217,9217,9217,9217,92-
12 may 202217,5717,5717,5717,5717,57-
11 may 202218,5618,5618,5618,5618,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...