Mercados españoles cerrados en 6 hrs 33 min

Guggenheim Risk Managed Real Estt P (GURPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,85+0,17 (+0,55%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202430,8530,8530,8530,8530,85-
01 jul 202430,6830,6830,6830,6830,68-
28 jun 202430,9030,9030,9030,9030,90-
27 jun 202430,8730,8730,8730,8730,87-
26 jun 202430,5930,5930,5930,5930,59-
25 jun 202430,6530,6530,6530,6530,65-
24 jun 202431,0131,0131,0131,0131,01-
21 jun 202430,8030,8030,8030,8030,80-
20 jun 202430,7130,7130,7130,7130,71-
18 jun 202430,8530,8530,8530,8530,85-
17 jun 202430,7330,7330,7330,7330,73-
14 jun 202430,8030,8030,8030,8030,80-
13 jun 202430,7730,7730,7730,7730,77-
12 jun 202430,6830,6830,6830,6830,68-
11 jun 202430,4830,4830,4830,4830,48-
10 jun 202430,5430,5430,5430,5430,54-
07 jun 202430,4530,4530,4530,4530,45-
06 jun 202430,6230,6230,6230,6230,62-
05 jun 202430,5530,5530,5530,5530,55-
04 jun 202430,6130,6130,6130,6130,61-
03 jun 202430,4230,4230,4230,4230,42-
31 may 202430,5430,5430,5430,5430,54-
30 may 202430,0930,0930,0930,0930,09-
29 may 202429,7029,7029,7029,7029,70-
28 may 202429,9329,9329,9329,9329,93-
24 may 202430,0530,0530,0530,0530,05-
23 may 202430,0230,0230,0230,0230,02-
22 may 202430,6030,6030,6030,6030,60-
21 may 202430,8130,8130,8130,8130,81-
20 may 202430,8830,8830,8830,8830,88-
17 may 202430,9730,9730,9730,9730,97-
16 may 202430,8630,8630,8630,8630,86-
15 may 202430,9630,9630,9630,9630,96-
14 may 202430,5630,5630,5630,5630,56-
13 may 202430,3430,3430,3430,3430,34-
10 may 202430,2730,2730,2730,2730,27-
09 may 202430,3130,3130,3130,3130,31-
08 may 202429,7729,7729,7729,7729,77-
07 may 202430,0830,0830,0830,0830,08-
06 may 202429,8229,8229,8229,8229,82-
03 may 202429,7729,7729,7729,7729,77-
02 may 202429,6229,6229,6229,6229,62-
01 may 202429,2429,2429,2429,2429,24-
30 abr 202429,2629,2629,2629,2629,26-
29 abr 202429,7229,7229,7229,7229,72-
26 abr 202429,4529,4529,4529,4529,45-
25 abr 202429,4329,4329,4329,4329,43-
24 abr 202429,5329,5329,5329,5329,53-
23 abr 202429,5229,5229,5229,5229,52-
22 abr 202429,2529,2529,2529,2529,25-
19 abr 202429,0429,0429,0429,0429,04-
18 abr 202428,9828,9828,9828,9828,98-
17 abr 202428,9228,9228,9228,9228,92-
16 abr 202429,1529,1529,1529,1529,15-
15 abr 202429,4729,4729,4729,4729,47-
12 abr 202429,9529,9529,9529,9529,95-
11 abr 202430,2830,2830,2830,2830,28-
10 abr 202430,2330,2330,2330,2330,23-
09 abr 202431,3131,3131,3131,3131,31-
08 abr 202430,9830,9830,9830,9830,98-
05 abr 202430,7330,7330,7330,7330,73-
04 abr 202430,5630,5630,5630,5630,56-
03 abr 202430,7430,7430,7430,7430,74-
02 abr 202430,7430,7430,7430,7430,74-
01 abr 202431,0831,0831,0831,0831,08-
28 mar 202431,5631,5631,5631,5631,56-
28 mar 20240.158 Dividendo
27 mar 202431,4231,4231,4231,4231,26-
26 mar 202430,6330,6330,6330,6330,48-
25 mar 202430,7330,7330,7330,7330,58-
22 mar 202430,9430,9430,9430,9430,78-
21 mar 202431,3731,3731,3731,3731,21-
20 mar 202431,1831,1831,1831,1831,02-
19 mar 202431,0831,0831,0831,0830,92-
18 mar 202431,0131,0131,0131,0130,85-
15 mar 202430,9830,9830,9830,9830,82-
14 mar 202431,0631,0631,0631,0630,90-
13 mar 202431,4831,4831,4831,4831,32-
12 mar 202431,6731,6731,6731,6731,51-
11 mar 202431,6631,6631,6631,6631,50-
08 mar 202431,8131,8131,8131,8131,65-
07 mar 202431,5531,5531,5531,5531,39-
06 mar 202431,5131,5131,5131,5131,35-
05 mar 202431,4031,4031,4031,4031,24-
04 mar 202431,8331,8331,8331,8331,67-
01 mar 202431,5831,5831,5831,5831,42-
29 feb 202431,2831,2831,2831,2831,12-
28 feb 202431,0531,0531,0531,0530,89-
27 feb 202430,8430,8430,8430,8430,68-
26 feb 202430,7730,7730,7730,7730,62-
23 feb 202431,0731,0731,0731,0730,91-
22 feb 202431,1331,1331,1331,1330,97-
21 feb 202431,0331,0331,0331,0330,87-
20 feb 202430,7930,7930,7930,7930,64-
16 feb 202430,8530,8530,8530,8530,69-
15 feb 202431,0831,0831,0831,0830,92-
14 feb 202430,4830,4830,4830,4830,33-
13 feb 202430,3430,3430,3430,3430,19-
12 feb 202430,8130,8130,8130,8130,66-
09 feb 202430,9030,9030,9030,9030,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...