Mercados españoles cerrados

1290 GAMCO Small/Mid Cap Value I (TNVIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,77+0,08 (+0,48%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202416,7716,7716,7716,7716,77-
02 jul 202416,6916,6916,6916,6916,69-
01 jul 202416,5716,5716,5716,5716,57-
28 jun 202416,7616,7616,7616,7616,76-
27 jun 202416,6216,6216,6216,6216,62-
26 jun 202416,5716,5716,5716,5716,57-
25 jun 202416,5516,5516,5516,5516,55-
24 jun 202416,7316,7316,7316,7316,73-
21 jun 202416,6516,6516,6516,6516,65-
20 jun 202416,6516,6516,6516,6516,65-
18 jun 202416,6616,6616,6616,6616,66-
17 jun 202416,6316,6316,6316,6316,63-
14 jun 202416,5516,5516,5516,5516,55-
13 jun 202416,8316,8316,8316,8316,83-
12 jun 202417,0317,0317,0317,0317,03-
11 jun 202416,8616,8616,8616,8616,86-
10 jun 202416,9616,9616,9616,9616,96-
07 jun 202417,1117,1117,1117,1117,11-
06 jun 202417,1117,1117,1117,1117,11-
05 jun 202417,2317,2317,2317,2317,23-
04 jun 202417,1317,1317,1317,1317,13-
03 jun 202417,3717,3717,3717,3717,37-
31 may 202417,2517,2517,2517,2517,25-
30 may 202417,2517,2517,2517,2517,25-
29 may 202416,9616,9616,9616,9616,96-
28 may 202417,2417,2417,2417,2417,24-
24 may 202417,3517,3517,3517,3517,35-
23 may 202417,1917,1917,1917,1917,19-
22 may 202417,4717,4717,4717,4717,47-
21 may 202417,6117,6117,6117,6117,61-
20 may 202417,6317,6317,6317,6317,63-
17 may 202417,6517,6517,6517,6517,65-
16 may 202417,7017,7017,7017,7017,70-
15 may 202417,8117,8117,8117,8117,81-
14 may 202417,7417,7417,7417,7417,74-
13 may 202417,6117,6117,6117,6117,61-
10 may 202417,7217,7217,7217,7217,72-
09 may 202417,7717,7717,7717,7717,77-
08 may 202417,4217,4217,4217,4217,42-
07 may 202417,2517,2517,2517,2517,25-
06 may 202417,2717,2717,2717,2717,27-
03 may 202417,0917,0917,0917,0917,09-
02 may 202417,0617,0617,0617,0617,06-
01 may 202416,7816,7816,7816,7816,78-
30 abr 202416,7216,7216,7216,7216,72-
29 abr 202417,0417,0417,0417,0417,04-
26 abr 202416,9816,9816,9816,9816,98-
25 abr 202416,9116,9116,9116,9116,91-
24 abr 202417,1017,1017,1017,1017,10-
23 abr 202417,1017,1017,1017,1017,10-
22 abr 202416,8116,8116,8116,8116,81-
19 abr 202416,7416,7416,7416,7416,74-
18 abr 202416,5816,5816,5816,5816,58-
17 abr 202416,5816,5816,5816,5816,58-
16 abr 202416,7516,7516,7516,7516,75-
15 abr 202416,8316,8316,8316,8316,83-
12 abr 202417,2617,2617,2617,2617,26-
11 abr 202417,2617,2617,2617,2617,26-
10 abr 202417,2217,2217,2217,2217,22-
09 abr 202417,5917,5917,5917,5917,59-
08 abr 202417,5817,5817,5817,5817,58-
05 abr 202417,5317,5317,5317,5317,53-
04 abr 202417,4317,4317,4317,4317,43-
03 abr 202417,5217,5217,5217,5217,52-
02 abr 202417,3817,3817,3817,3817,38-
01 abr 202417,5617,5617,5617,5617,56-
28 mar 202417,7617,7617,7617,7617,76-
27 mar 202417,7017,7017,7017,7017,70-
26 mar 202417,3717,3717,3717,3717,37-
25 mar 202417,3817,3817,3817,3817,38-
22 mar 202417,3517,3517,3517,3517,35-
21 mar 202417,5317,5317,5317,5317,53-
20 mar 202417,3517,3517,3517,3517,35-
19 mar 202417,0717,0717,0717,0717,07-
18 mar 202416,8816,8816,8816,8816,88-
15 mar 202416,9716,9716,9716,9716,97-
14 mar 202416,8616,8616,8616,8616,86-
13 mar 202416,9916,9916,9916,9916,99-
12 mar 202416,9916,9916,9916,9916,99-
11 mar 202417,0017,0017,0017,0017,00-
08 mar 202416,9816,9816,9816,9816,98-
07 mar 202416,9816,9816,9816,9816,98-
06 mar 202416,8316,8316,8316,8316,83-
05 mar 202416,7516,7516,7516,7516,75-
04 mar 202416,8616,8616,8616,8616,86-
01 mar 202416,9016,9016,9016,9016,90-
29 feb 202416,8916,8916,8916,8916,89-
28 feb 202416,7216,7216,7216,7216,72-
27 feb 202416,7916,7916,7916,7916,79-
26 feb 202416,6516,6516,6516,6516,65-
23 feb 202416,6616,6616,6616,6616,66-
22 feb 202416,6216,6216,6216,6216,62-
21 feb 202416,6416,6416,6416,6416,64-
20 feb 202416,6216,6216,6216,6216,62-
16 feb 202416,8116,8116,8116,8116,81-
15 feb 202416,9616,9616,9616,9616,96-
14 feb 202416,6716,6716,6716,6716,67-
13 feb 202416,4116,4116,4116,4116,41-
12 feb 202417,0117,0117,0117,0117,01-
09 feb 202416,7216,7216,7216,7216,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...