Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.817,29 +92,71 (+0,15%)
abrdn U.S. Small Cap Equity Fund (GSXCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 13 jun 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 12 jun 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 11 jun 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 10 jun 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 07 jun 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 06 jun 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 05 jun 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 04 jun 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 03 jun 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 31 may 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 30 may 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 29 may 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 28 may 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 24 may 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 23 may 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 22 may 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 21 may 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 20 may 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 17 may 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 16 may 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 15 may 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 14 may 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 13 may 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 10 may 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 09 may 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 08 may 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 07 may 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 06 may 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 03 may 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 02 may 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
| 01 may 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 30 abr 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 29 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 26 abr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 25 abr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 24 abr 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 23 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 22 abr 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 19 abr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 18 abr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 17 abr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 16 abr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 15 abr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 12 abr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 11 abr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 10 abr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 09 abr 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 08 abr 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 05 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 04 abr 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 03 abr 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 02 abr 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 01 abr 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 28 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 27 mar 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 26 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 25 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 22 mar 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 21 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 20 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 19 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 18 mar 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 15 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 14 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 13 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 12 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 11 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 08 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 07 mar 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 06 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 05 mar 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 04 mar 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 01 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 29 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 28 feb 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 27 feb 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 26 feb 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 23 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 22 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 21 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 20 feb 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 16 feb 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 15 feb 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 14 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 13 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 12 feb 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 09 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 08 feb 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 07 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 06 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 05 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 02 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 01 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 31 ene 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 30 ene 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 29 ene 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 26 ene 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 25 ene 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 24 ene 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.