Mercados españoles abiertos en 2 hrs 49 min

Glenmede Small Cap Equity Instl (GTSCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,03+0,05 (+0,13%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202434,0334,0334,0334,0334,03-
02 jul 202434,0234,0234,0234,0234,02-
01 jul 202433,9933,9933,9933,9933,99-
28 jun 202434,4334,4334,4334,4334,43-
27 jun 202434,1734,1734,1734,1734,17-
26 jun 202434,0634,0634,0634,0634,06-
25 jun 202434,1134,1134,1134,1134,11-
24 jun 202434,4934,4934,4934,4934,49-
21 jun 202434,2734,2734,2734,2734,27-
20 jun 202434,1134,1134,1134,1134,11-
18 jun 202434,1734,1734,1734,1734,17-
17 jun 202434,1834,1834,1834,1834,18-
14 jun 202433,9933,9933,9933,9933,99-
13 jun 202434,4734,4734,4734,4734,47-
12 jun 202435,0135,0135,0135,0135,01-
11 jun 202434,4734,4734,4734,4734,47-
10 jun 202434,6934,6934,6934,6934,69-
07 jun 202434,7434,7434,7434,7434,74-
06 jun 202434,9634,9634,9634,9634,96-
05 jun 202435,0835,0835,0835,0835,08-
04 jun 202434,6434,6434,6434,6434,64-
03 jun 202435,0035,0035,0035,0035,00-
31 may 202435,1135,1135,1135,1135,11-
30 may 202434,7334,7334,7334,7334,73-
29 may 202434,3934,3934,3934,3934,39-
28 may 202434,8934,8934,8934,8934,89-
24 may 202435,0435,0435,0435,0435,04-
23 may 202434,7634,7634,7634,7634,76-
22 may 202435,1735,1735,1735,1735,17-
21 may 202435,4135,4135,4135,4135,41-
20 may 202435,4335,4335,4335,4335,43-
17 may 202435,4235,4235,4235,4235,42-
16 may 202435,4135,4135,4135,4135,41-
15 may 202435,6235,6235,6235,6235,62-
14 may 202435,3835,3835,3835,3835,38-
13 may 202435,0035,0035,0035,0035,00-
10 may 202434,9434,9434,9434,9434,94-
09 may 202434,9934,9934,9934,9934,99-
08 may 202434,5834,5834,5834,5834,58-
07 may 202434,7234,7234,7234,7234,72-
06 may 202434,6934,6934,6934,6934,69-
03 may 202434,3234,3234,3234,3234,32-
02 may 202433,9733,9733,9733,9733,97-
01 may 202433,3733,3733,3733,3733,37-
30 abr 202433,3233,3233,3233,3233,32-
29 abr 202433,9533,9533,9533,9533,95-
26 abr 202433,6933,6933,6933,6933,69-
25 abr 202433,5033,5033,5033,5033,50-
24 abr 202433,7533,7533,7533,7533,75-
23 abr 202433,8433,8433,8433,8433,84-
22 abr 202433,2733,2733,2733,2733,27-
19 abr 202432,9432,9432,9432,9432,94-
18 abr 202432,6632,6632,6632,6632,66-
17 abr 202432,6832,6832,6832,6832,68-
16 abr 202432,9332,9332,9332,9332,93-
15 abr 202433,1933,1933,1933,1933,19-
12 abr 202433,5633,5633,5633,5633,56-
11 abr 202434,0434,0434,0434,0434,04-
10 abr 202433,9733,9733,9733,9733,97-
09 abr 202434,8434,8434,8434,8434,84-
08 abr 202434,6834,6834,6834,6834,68-
05 abr 202434,5234,5234,5234,5234,52-
04 abr 202434,3334,3334,3334,3334,33-
03 abr 202434,6234,6234,6234,6234,62-
03 abr 20240.007 Dividendo
02 abr 202434,5634,5634,5634,5634,55-
01 abr 202435,1635,1635,1635,1635,15-
28 mar 202435,4535,4535,4535,4535,44-
27 mar 202435,2035,2035,2035,2035,19-
26 mar 202434,4934,4934,4934,4934,48-
25 mar 202434,5434,5434,5434,5434,53-
22 mar 202434,5734,5734,5734,5734,56-
21 mar 202434,8634,8634,8634,8634,85-
20 mar 202434,4134,4134,4134,4134,40-
19 mar 202433,9333,9333,9333,9333,92-
18 mar 202433,6633,6633,6633,6633,65-
15 mar 202433,7833,7833,7833,7833,77-
14 mar 202433,7033,7033,7033,7033,69-
13 mar 202434,3234,3234,3234,3234,31-
12 mar 202434,2734,2734,2734,2734,26-
11 mar 202434,3434,3434,3434,3434,33-
08 mar 202434,4434,4434,4434,4434,43-
07 mar 202434,3634,3634,3634,3634,35-
06 mar 202434,0734,0734,0734,0734,06-
05 mar 202434,1434,1434,1434,1434,13-
04 mar 202434,2634,2634,2634,2634,25-
01 mar 202434,2934,2934,2934,2934,28-
29 feb 202434,1334,1334,1334,1334,12-
28 feb 202434,0534,0534,0534,0534,04-
27 feb 202434,3434,3434,3434,3434,33-
26 feb 202434,0734,0734,0734,0734,06-
23 feb 202434,1334,1334,1334,1334,12-
22 feb 202433,7533,7533,7533,7533,74-
21 feb 202433,5033,5033,5033,5033,49-
20 feb 202433,5333,5333,5333,5333,52-
16 feb 202433,8533,8533,8533,8533,84-
15 feb 202434,1634,1634,1634,1634,15-
14 feb 202433,5033,5033,5033,5033,49-
13 feb 202432,8532,8532,8532,8532,84-
12 feb 202434,0634,0634,0634,0634,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...