Mercados españoles cerrados

Glenmede Quantitative U.S. Large Cap Growth Equity Portfolio (GTILX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,86+0,32 (+0,98%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202432,5432,5432,5432,5432,54-
01 may 202432,1832,1832,1832,1832,18-
30 abr 202432,1932,1932,1932,1932,19-
29 abr 202432,7532,7532,7532,7532,75-
26 abr 202432,7632,7632,7632,7632,76-
25 abr 202432,4032,4032,4032,4032,40-
24 abr 202432,5032,5032,5032,5032,50-
23 abr 202432,4932,4932,4932,4932,49-
22 abr 202431,9531,9531,9531,9531,95-
19 abr 202431,7131,7131,7131,7131,71-
18 abr 202432,1832,1832,1832,1832,18-
17 abr 202432,2832,2832,2832,2832,28-
16 abr 202432,5532,5532,5532,5532,55-
15 abr 202432,5732,5732,5732,5732,57-
12 abr 202433,0633,0633,0633,0633,06-
11 abr 202433,7333,7333,7333,7333,73-
10 abr 202433,4733,4733,4733,4733,47-
09 abr 202433,8733,8733,8733,8733,87-
08 abr 202433,8233,8233,8233,8233,82-
05 abr 202433,8633,8633,8633,8633,86-
04 abr 202433,4233,4233,4233,4233,42-
03 abr 202433,8833,8833,8833,8833,88-
02 abr 202433,6933,6933,6933,6933,69-
01 abr 202434,0634,0634,0634,0634,06-
28 mar 202434,1134,1134,1134,1134,11-
27 mar 202434,1334,1334,1334,1334,13-
26 mar 202433,9433,9433,9433,9433,94-
25 mar 202433,9933,9933,9933,9933,99-
22 mar 202434,1334,1334,1334,1334,13-
21 mar 202434,2434,2434,2434,2434,24-
20 mar 202434,0234,0234,0234,0234,02-
19 mar 202433,6533,6533,6533,6533,65-
18 mar 202433,4333,4333,4333,4333,43-
15 mar 202433,2233,2233,2233,2233,22-
14 mar 202433,6733,6733,6733,6733,67-
13 mar 202433,7133,7133,7133,7133,71-
12 mar 202433,7333,7333,7333,7333,73-
11 mar 202433,3933,3933,3933,3933,39-
08 mar 202433,4633,4633,4633,4633,46-
07 mar 202433,7933,7933,7933,7933,79-
06 mar 202433,4333,4333,4333,4333,43-
05 mar 202433,1933,1933,1933,1933,19-
04 mar 202433,6733,6733,6733,6733,67-
01 mar 202433,7933,7933,7933,7933,79-
29 feb 202433,3733,3733,3733,3733,37-
28 feb 202433,2433,2433,2433,2433,24-
27 feb 202433,2533,2533,2533,2533,25-
26 feb 202433,1933,1933,1933,1933,19-
23 feb 202433,1133,1133,1133,1133,11-
22 feb 202433,1633,1633,1633,1633,16-
21 feb 202432,4432,4432,4432,4432,44-
20 feb 202432,5432,5432,5432,5432,54-
16 feb 202432,8632,8632,8632,8632,86-
15 feb 202433,0933,0933,0933,0933,09-
14 feb 202432,9732,9732,9732,9732,97-
13 feb 202432,5232,5232,5232,5232,52-
12 feb 202433,1033,1033,1033,1033,10-
09 feb 202433,1833,1833,1833,1833,18-
08 feb 202432,8932,8932,8932,8932,89-
07 feb 202432,5732,5732,5732,5732,57-
06 feb 202432,2532,2532,2532,2532,25-
05 feb 202432,2932,2932,2932,2932,29-
02 feb 202432,4632,4632,4632,4632,46-
01 feb 202431,9731,9731,9731,9731,97-
31 ene 202431,5231,5231,5231,5231,52-
30 ene 202432,1832,1832,1832,1832,18-
29 ene 202432,1832,1832,1832,1832,18-
26 ene 202431,8031,8031,8031,8031,80-
25 ene 202431,8931,8931,8931,8931,89-
24 ene 202431,8031,8031,8031,8031,80-
23 ene 202431,7331,7331,7331,7331,73-
22 ene 202431,6831,6831,6831,6831,68-
19 ene 202431,4331,4331,4331,4331,43-
18 ene 202431,0631,0631,0631,0631,06-
17 ene 202430,7130,7130,7130,7130,71-
16 ene 202430,8730,8730,8730,8730,87-
12 ene 202430,9630,9630,9630,9630,96-
11 ene 202430,9930,9930,9930,9930,99-
10 ene 202430,8630,8630,8630,8630,86-
09 ene 202430,7030,7030,7030,7030,70-
08 ene 202430,7630,7630,7630,7630,76-
05 ene 202430,1830,1830,1830,1830,18-
04 ene 202430,1730,1730,1730,1730,17-
03 ene 202430,2330,2330,2330,2330,23-
02 ene 202430,5930,5930,5930,5930,59-
29 dic 202330,9930,9930,9930,9930,99-
28 dic 202331,1431,1431,1431,1431,14-
27 dic 202331,0931,0931,0931,0931,09-
26 dic 202331,0831,0831,0831,0831,08-
22 dic 202330,9530,9530,9530,9530,95-
21 dic 202330,9030,9030,9030,9030,90-
20 dic 202330,5530,5530,5530,5530,55-
19 dic 202331,0431,0431,0431,0431,04-
18 dic 202330,8530,8530,8530,8530,85-
15 dic 202330,8130,8130,8130,8130,81-
15 dic 20230.017 Dividendo
15 dic 20231.474 Plusvalía
14 dic 202332,3432,3432,3432,3430,85-
13 dic 202332,0232,0232,0232,0230,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...