Mercados españoles cerrados en 2 hrs 49 min
IBEX 35
11.041,00 -77,90 (-0,70%) Euro Stoxx 50
4.909,77 -26,20 (-0,53%) Dólar/Euro
1,0684 -0,0032 (-0,30%) Petróleo Brent
85,37 +0,36 (+0,42%) Oro
2.325,90 -4,90 (-0,21%) Bitcoin EUR
57.420,93 +170,77 (+0,30%)
Gabelli Focused Gr and Inc AAA (GWSVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM 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 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 24 jun 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 21 jun 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 20 jun 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 18 jun 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 17 jun 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 14 jun 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 13 jun 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 12 jun 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 11 jun 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 10 jun 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 07 jun 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 06 jun 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 05 jun 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 04 jun 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 03 jun 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 31 may 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 30 may 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 29 may 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 29 may 2024 | 0.06 Dividendo | |||||
| 28 may 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,35 | - |
| 24 may 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,37 | - |
| 23 may 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,25 | - |
| 22 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,54 | - |
| 21 may 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,69 | - |
| 20 may 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,73 | - |
| 17 may 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,72 | - |
| 16 may 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,71 | - |
| 15 may 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,76 | - |
| 14 may 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,68 | - |
| 13 may 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,53 | - |
| 10 may 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,45 | - |
| 09 may 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,49 | - |
| 08 may 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,35 | - |
| 07 may 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,35 | - |
| 06 may 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,29 | - |
| 03 may 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,19 | - |
| 02 may 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,11 | - |
| 01 may 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,92 | - |
| 30 abr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,87 | - |
| 29 abr 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,11 | - |
| 26 abr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,00 | - |
| 26 abr 2024 | 0.06 Dividendo | |||||
| 25 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 15,98 | - |
| 24 abr 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,05 | - |
| 23 abr 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,06 | - |
| 22 abr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,86 | - |
| 19 abr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,78 | - |
| 18 abr 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,64 | - |
| 17 abr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,49 | - |
| 16 abr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,51 | - |
| 15 abr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,61 | - |
| 12 abr 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 15,91 | - |
| 11 abr 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 15,91 | - |
| 10 abr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 15,93 | - |
| 09 abr 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,24 | - |
| 08 abr 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,20 | - |
| 05 abr 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,19 | - |
| 04 abr 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,15 | - |
| 03 abr 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,26 | - |
| 02 abr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,18 | - |
| 01 abr 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,29 | - |
| 28 mar 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,35 | - |
| 27 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,26 | - |
| 26 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,01 | - |
| 26 mar 2024 | 0.06 Dividendo | |||||
| 25 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,02 | - |
| 22 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,02 | - |
| 21 mar 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,09 | - |
| 20 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,02 | - |
| 19 mar 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 15,87 | - |
| 18 mar 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 15,84 | - |
| 15 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,89 | - |
| 14 mar 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 15,85 | - |
| 13 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,01 | - |
| 12 mar 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 15,99 | - |
| 11 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,02 | - |
| 08 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 15,97 | - |
| 07 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 15,98 | - |
| 06 mar 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 15,94 | - |
| 05 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 15,88 | - |
| 04 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 15,88 | - |
| 01 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 15,95 | - |
| 29 feb 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 15,87 | - |
| 28 feb 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,68 | - |
| 27 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,58 | - |
| 27 feb 2024 | 0.06 Dividendo | |||||
| 26 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,47 | - |
| 23 feb 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,62 | - |
| 22 feb 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,61 | - |
| 21 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,64 | - |
| 20 feb 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,54 | - |
| 16 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,59 | - |
| 15 feb 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,61 | - |
| 14 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,33 | - |
| 13 feb 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,15 | - |
| 12 feb 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,46 | - |
| 09 feb 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,31 | - |
| 08 feb 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,21 | - |
| 07 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,22 | - |
| *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.