Mercados españoles abiertos en 5 hrs 40 min

Gladstone Land Corporation (LAND)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,76+0,08 (+0,63%)
Al cierre: 04:00PM EDT
12,85 +0,09 (+0,71%)
Después del cierre: 07:22PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202412,7412,9112,6912,7612,76126.240
30 abr 202412,7012,7812,5512,6812,68144.900
29 abr 202412,7512,8912,6812,7212,72121.300
26 abr 202412,6312,7712,6312,6812,68108.200
25 abr 202412,5612,6812,5612,6412,64115.700
24 abr 202412,7312,7812,5812,7012,70136.100
23 abr 202412,7412,8812,7412,7512,75124.500
22 abr 202412,7412,8212,6012,7712,77110.400
19 abr 202412,4012,7012,3612,6912,69197.300
18 abr 202412,4512,4812,3112,3912,39138.300
18 abr 20240.047 Dividendo
17 abr 202412,4512,5312,3712,4012,35127.800
16 abr 202412,5512,5712,4112,4212,37198.700
15 abr 202412,8612,9012,5712,6312,58252.600
12 abr 202412,9513,0212,7912,8912,84173.300
11 abr 202412,8913,0312,7412,9612,91227.300
10 abr 202413,1313,2812,7212,8712,82424.000
09 abr 202413,0013,4612,9813,4613,41245.300
08 abr 202412,9813,1512,9512,9712,92212.900
05 abr 202413,0013,1512,9513,0012,95182.300
04 abr 202413,2113,3213,0013,0212,97191.300
03 abr 202413,0713,2213,0313,1613,11150.500
02 abr 202413,0313,0812,9413,0813,03158.900
01 abr 202413,3413,3513,0713,0913,04158.100
28 mar 202413,1713,4013,1313,3413,29244.100
27 mar 202412,9013,1012,9013,0713,02179.000
26 mar 202413,1213,1912,8412,8412,79156.400
25 mar 202412,8813,1112,8813,0813,03168.300
22 mar 202413,2013,2512,8812,8912,84141.800
21 mar 202413,1413,2713,0813,1713,12148.300
20 mar 202412,9013,2112,7913,1413,09156.800
20 mar 20240.047 Dividendo
19 mar 202412,8512,9912,8412,9112,81129.900
18 mar 202413,0013,0012,8412,8812,78161.500
15 mar 202412,8813,0712,8113,0012,90262.600
14 mar 202413,1813,2512,8612,9412,84202.600
13 mar 202413,2113,2913,1313,2013,10139.800
12 mar 202413,2713,3013,1113,1613,06129.600
11 mar 202413,2513,3213,1513,3013,20143.600
08 mar 202413,2913,4513,2713,3013,20201.400
07 mar 202413,1713,2413,0513,1313,03139.800
06 mar 202413,0313,2713,0313,1613,06175.200
05 mar 202413,1513,2712,9512,9712,87142.200
04 mar 202413,1813,2013,0013,1513,05161.600
01 mar 202413,0213,2012,8813,1313,03162.600
29 feb 202413,0013,2012,8913,0112,91276.800
28 feb 202412,7812,9812,7312,8512,75199.500
27 feb 202412,9513,0612,8512,8612,76210.600
26 feb 202413,0313,0812,8812,9212,82213.800
23 feb 202412,9813,1112,8713,0212,92176.800
22 feb 202413,1513,2112,9713,0112,91283.800
21 feb 202413,4513,6412,7713,1513,05518.900
20 feb 202413,5713,6413,3613,5813,48212.700
20 feb 20240.047 Dividendo
16 feb 202413,3813,5613,2813,4913,34178.100
15 feb 202413,3213,6013,3113,5813,43231.800
14 feb 202413,2513,2913,1213,2213,08168.300
13 feb 202413,6413,7113,1113,1613,02354.400
12 feb 202413,5013,8813,5013,8113,66181.500
09 feb 202413,5213,5313,3313,5113,36218.900
08 feb 202413,4013,5813,3513,5113,36206.500
07 feb 202413,6613,6613,3913,4213,27226.500
06 feb 202413,5713,7313,4613,5613,41176.200
05 feb 202413,5113,7513,3213,6013,45292.700
02 feb 202414,1514,1513,5913,6813,53387.200
01 feb 202414,1514,3013,9814,2714,11306.200
31 ene 202414,2214,5414,0814,1614,01373.200
30 ene 202414,2614,2614,0314,1614,01199.300
29 ene 202414,0714,3413,9514,3414,18172.500
26 ene 202414,0514,1713,9514,0813,93145.400
25 ene 202413,9114,0213,8513,9713,82138.500
24 ene 202414,0914,1213,7413,7813,63186.800
23 ene 202414,0114,1513,8613,9713,82166.000
22 ene 202413,6513,9113,6413,8913,74196.800
22 ene 20240.047 Dividendo
19 ene 202413,5813,6513,3713,6313,44204.100
18 ene 202413,6713,6913,4113,5313,34258.400
17 ene 202414,0614,0613,5513,6613,46339.200
16 ene 202414,0014,3213,9714,2514,05243.700
12 ene 202414,2114,2914,0014,1313,93184.700
11 ene 202414,0514,1713,8614,1013,90177.600
10 ene 202414,0714,1413,9914,0613,86204.300
09 ene 202414,0214,2113,9314,1213,92154.400
08 ene 202413,8414,2013,7914,2014,00209.600
05 ene 202413,9514,0513,8013,8113,61159.500
04 ene 202414,0214,1013,9213,9513,75212.900
03 ene 202414,4014,4114,0314,0713,87180.200
02 ene 202414,4514,6114,2614,4714,26237.300
29 dic 202314,7314,7514,4514,4514,24199.900
28 dic 202314,6714,7814,6414,7314,52208.900
27 dic 202314,5314,8914,4814,7414,53208.200
26 dic 202314,5014,7114,4814,6414,43215.300
22 dic 202314,5614,7914,5014,5214,31150.500
21 dic 202314,4914,5614,3514,5414,33153.700
20 dic 202314,3814,7714,3514,4014,19258.900
19 dic 202313,9614,4413,9614,3814,17261.300
18 dic 202314,5414,5513,9813,9813,78310.700
15 dic 202314,7214,7714,5014,5514,34424.200
15 dic 20230.046 Dividendo
14 dic 202314,6814,9314,4914,6614,41295.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...