Mercados españoles cerrados en 5 hrs 55 min
IBEX 35
11.130,00 +11,10 (+0,10%) Euro Stoxx 50
4.955,13 +19,16 (+0,39%) Dólar/Euro
1,0699 -0,0017 (-0,16%) Petróleo Brent
85,48 +0,47 (+0,55%) Oro
2.328,40 -2,40 (-0,10%) Bitcoin EUR
57.495,77 +510,73 (+0,90%)
Gabelli Global Content & Connectivity Fund (GTCAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 24 jun 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 21 jun 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 20 jun 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 18 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 17 jun 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 14 jun 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 13 jun 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 12 jun 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 11 jun 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 10 jun 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 07 jun 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 06 jun 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 05 jun 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 04 jun 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 03 jun 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 31 may 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 30 may 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 29 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 28 may 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 24 may 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 23 may 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 22 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 21 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 20 may 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 17 may 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 16 may 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 15 may 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 14 may 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 13 may 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 10 may 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 09 may 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 08 may 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 07 may 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 06 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 03 may 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 02 may 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 01 may 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 30 abr 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 29 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 26 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 25 abr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 24 abr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 23 abr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 22 abr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 19 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 18 abr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 17 abr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 16 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 15 abr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 12 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 11 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 10 abr 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 09 abr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 08 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 05 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 04 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 03 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 02 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 01 abr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 28 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 27 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 26 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 25 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 22 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 21 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 20 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 19 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 18 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 15 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 14 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 13 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 12 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 11 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 08 mar 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 07 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 06 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 05 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 04 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 01 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 29 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 28 feb 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 27 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 26 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 23 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 22 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 21 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 20 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 16 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 15 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 14 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 13 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 12 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 09 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 08 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 07 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 06 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 05 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 02 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 01 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| *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.