Mercados españoles cerrados

Sprott Gold Equity Investor (SGDLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,20-0,07 (-0,15%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202447,2047,2047,2047,2047,20-
01 may 202447,2747,2747,2747,2747,27-
30 abr 202446,9346,9346,9346,9346,93-
29 abr 202448,8348,8348,8348,8348,83-
26 abr 202448,5748,5748,5748,5748,57-
25 abr 202447,9747,9747,9747,9747,97-
24 abr 202447,2047,2047,2047,2047,20-
23 abr 202447,3247,3247,3247,3247,32-
22 abr 202446,9546,9546,9546,9546,95-
19 abr 202448,6248,6248,6248,6248,62-
18 abr 202448,1448,1448,1448,1448,14-
17 abr 202447,8247,8247,8247,8247,82-
16 abr 202447,4747,4747,4747,4747,47-
15 abr 202447,6947,6947,6947,6947,69-
12 abr 202448,1148,1148,1148,1148,11-
11 abr 202448,5648,5648,5648,5648,56-
10 abr 202447,7847,7847,7847,7847,78-
09 abr 202448,7048,7048,7048,7048,70-
08 abr 202448,1648,1648,1648,1648,16-
05 abr 202448,1848,1848,1848,1848,18-
04 abr 202447,2247,2247,2247,2247,22-
03 abr 202447,9247,9247,9247,9247,92-
02 abr 202446,8646,8646,8646,8646,86-
01 abr 202446,2646,2646,2646,2646,26-
28 mar 202445,8145,8145,8145,8145,81-
27 mar 202444,6144,6144,6144,6144,61-
26 mar 202443,5643,5643,5643,5643,56-
25 mar 202443,5143,5143,5143,5143,51-
22 mar 202443,3343,3343,3343,3343,33-
21 mar 202444,1744,1744,1744,1744,17-
20 mar 202444,3144,3144,3144,3144,31-
19 mar 202443,0443,0443,0443,0443,04-
18 mar 202443,5543,5543,5543,5543,55-
15 mar 202443,8143,8143,8143,8143,81-
14 mar 202443,5043,5043,5043,5043,50-
13 mar 202443,8443,8443,8443,8443,84-
12 mar 202443,0343,0343,0343,0343,03-
11 mar 202443,4243,4243,4243,4243,42-
08 mar 202443,0643,0643,0643,0643,06-
07 mar 202442,9042,9042,9042,9042,90-
06 mar 202442,2742,2742,2742,2742,27-
05 mar 202441,5141,5141,5141,5141,51-
04 mar 202441,0841,0841,0841,0841,08-
01 mar 202439,6139,6139,6139,6139,61-
29 feb 202438,1538,1538,1538,1538,15-
28 feb 202437,3637,3637,3637,3637,36-
27 feb 202437,6037,6037,6037,6037,60-
26 feb 202437,8337,8337,8337,8337,83-
23 feb 202438,2638,2638,2638,2638,26-
22 feb 202438,0238,0238,0238,0238,02-
21 feb 202438,6438,6438,6438,6438,64-
20 feb 202438,7938,7938,7938,7938,79-
16 feb 202438,8738,8738,8738,8738,87-
15 feb 202438,4938,4938,4938,4938,49-
14 feb 202437,6437,6437,6437,6437,64-
13 feb 202437,4537,4537,4537,4537,45-
12 feb 202438,9438,9438,9438,9438,94-
09 feb 202438,7238,7238,7238,7238,72-
08 feb 202439,0439,0439,0439,0439,04-
07 feb 202439,3839,3839,3839,3839,38-
06 feb 202439,6039,6039,6039,6039,60-
05 feb 202439,3039,3039,3039,3039,30-
02 feb 202440,1640,1640,1640,1640,16-
01 feb 202440,7640,7640,7640,7640,76-
31 ene 202439,7239,7239,7239,7239,72-
30 ene 202440,1440,1440,1440,1440,14-
29 ene 202440,3140,3140,3140,3140,31-
26 ene 202439,5839,5839,5839,5839,58-
25 ene 202439,6639,6639,6639,6639,66-
24 ene 202439,2339,2339,2339,2339,23-
23 ene 202439,6539,6539,6539,6539,65-
22 ene 202439,0839,0839,0839,0839,08-
19 ene 202439,2339,2339,2339,2339,23-
18 ene 202439,1139,1139,1139,1139,11-
17 ene 202439,0439,0439,0439,0439,04-
16 ene 202439,8939,8939,8939,8939,89-
12 ene 202441,1541,1541,1541,1541,15-
11 ene 202440,0640,0640,0640,0640,06-
10 ene 202440,2940,2940,2940,2940,29-
09 ene 202440,2640,2640,2640,2640,26-
08 ene 202440,6340,6340,6340,6340,63-
05 ene 202440,9540,9540,9540,9540,95-
04 ene 202440,8140,8140,8140,8140,81-
03 ene 202441,0241,0241,0241,0241,02-
02 ene 202442,2742,2742,2742,2742,27-
29 dic 202342,7142,7142,7142,7142,71-
28 dic 202343,1943,1943,1943,1943,19-
27 dic 202344,1744,1744,1744,1744,17-
26 dic 202343,6543,6543,6543,6543,65-
22 dic 202343,4643,4643,4643,4643,46-
21 dic 202343,1043,1043,1043,1043,10-
20 dic 202342,3442,3442,3442,3442,34-
19 dic 202343,0543,0543,0543,0543,05-
18 dic 202341,9141,9141,9141,9141,91-
15 dic 202341,9141,9141,9141,9141,91-
14 dic 202342,3942,3942,3942,3942,39-
13 dic 202341,6741,6741,6741,6741,67-
12 dic 202339,7939,7939,7939,7939,79-
11 dic 202340,6440,6440,6440,6440,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...