U.S. markets open in 8 hours 23 minutes
F S&P 500
5,124.00 +41.75 (+0.82%) F Dow Jones
38,335.00 +47.00 (+0.12%) F Nasdaq
17,764.50 +197.00 (+1.12%) E-mini Russell 2000 Index Futur
1,989.30 -3.90 (-0.20%) Petróleo
83.86 +0.29 (+0.35%) Oro
2,347.50 +5.00 (+0.21%)
Credit Suisse X-Links Gold Shares Covered Call ETN (GLDI)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 148.53 | 149.86 | 148.53 | 149.52 | 149.52 | 2,600 |
| 24 abr 2024 | 148.01 | 148.83 | 148.01 | 148.65 | 148.65 | 4,900 |
| 23 abr 2024 | 148.74 | 148.91 | 148.52 | 148.71 | 148.71 | 1,900 |
| 22 abr 2024 | 150.21 | 150.21 | 148.82 | 148.99 | 148.99 | 1,900 |
| 19 abr 2024 | 151.30 | 151.68 | 151.01 | 151.68 | 151.68 | 2,300 |
| 19 abr 2024 | 1.627 Dividendo | |||||
| 18 abr 2024 | 153.29 | 153.31 | 152.32 | 152.92 | 151.29 | 2,500 |
| 17 abr 2024 | 152.16 | 152.90 | 152.16 | 152.57 | 150.95 | 1,800 |
| 16 abr 2024 | 152.21 | 152.76 | 151.60 | 152.22 | 150.60 | 3,600 |
| 15 abr 2024 | 150.54 | 152.39 | 150.26 | 152.39 | 150.77 | 4,600 |
| 12 abr 2024 | 152.37 | 152.61 | 150.86 | 150.86 | 149.25 | 1,300 |
| 11 abr 2024 | 151.65 | 151.94 | 151.44 | 151.44 | 149.83 | 2,600 |
| 10 abr 2024 | 150.99 | 151.19 | 150.96 | 151.15 | 149.54 | 1,200 |
| 09 abr 2024 | 151.15 | 151.74 | 151.02 | 151.06 | 149.45 | 2,700 |
| 08 abr 2024 | 150.09 | 151.30 | 150.09 | 151.29 | 149.68 | 800 |
| 05 abr 2024 | 151.39 | 151.39 | 151.04 | 151.11 | 149.50 | 1,300 |
| 04 abr 2024 | 151.01 | 151.37 | 150.79 | 151.16 | 149.55 | 2,500 |
| 03 abr 2024 | 150.03 | 151.16 | 150.03 | 150.89 | 149.28 | 2,600 |
| 02 abr 2024 | 150.91 | 150.91 | 150.36 | 150.87 | 149.26 | 5,300 |
| 01 abr 2024 | 150.01 | 150.58 | 150.01 | 150.20 | 148.60 | 3,900 |
| 28 mar 2024 | 149.00 | 149.75 | 149.00 | 149.50 | 147.91 | 3,800 |
| 27 mar 2024 | 149.00 | 149.00 | 148.30 | 148.52 | 146.94 | 2,700 |
| 26 mar 2024 | 148.31 | 148.56 | 147.93 | 147.93 | 146.36 | 2,800 |
| 25 mar 2024 | 147.39 | 148.10 | 147.39 | 147.80 | 146.23 | 2,900 |
| 22 mar 2024 | 147.03 | 147.60 | 147.03 | 147.27 | 145.70 | 600 |
| 21 mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.43 | 300 |
| 20 mar 2024 | 146.83 | 148.51 | 146.83 | 148.30 | 146.72 | 2,500 |
| 19 mar 2024 | 146.57 | 146.74 | 146.43 | 146.49 | 144.93 | 1,300 |
| 19 mar 2024 | 0.603 Dividendo | |||||
| 18 mar 2024 | 147.46 | 147.72 | 147.30 | 147.72 | 145.55 | 2,400 |
| 15 mar 2024 | 147.60 | 147.60 | 147.08 | 147.08 | 144.92 | 1,000 |
| 14 mar 2024 | 147.32 | 147.92 | 147.14 | 147.92 | 145.75 | 3,300 |
| 13 mar 2024 | 147.92 | 148.29 | 147.64 | 148.29 | 146.11 | 1,000 |
| 12 mar 2024 | 147.34 | 147.38 | 147.32 | 147.38 | 145.22 | 900 |
| 11 mar 2024 | 147.99 | 148.05 | 147.64 | 147.65 | 145.48 | 3,000 |
| 08 mar 2024 | 147.91 | 148.10 | 147.68 | 148.10 | 145.93 | 3,300 |
| 07 mar 2024 | 146.66 | 147.05 | 146.66 | 147.05 | 144.89 | 1,300 |
| 06 mar 2024 | 146.71 | 146.71 | 146.61 | 146.70 | 144.55 | 1,700 |
| 05 mar 2024 | 148.10 | 148.10 | 146.60 | 147.00 | 144.84 | 5,200 |
| 04 mar 2024 | 145.62 | 146.63 | 145.62 | 146.60 | 144.45 | 6,200 |
| 01 mar 2024 | 144.41 | 145.79 | 144.41 | 145.52 | 143.38 | 5,900 |
| 29 feb 2024 | 143.44 | 143.95 | 143.44 | 143.88 | 141.77 | 1,700 |
| 28 feb 2024 | 142.66 | 142.83 | 142.66 | 142.82 | 140.72 | 2,200 |
| 27 feb 2024 | 144.00 | 144.00 | 142.56 | 143.02 | 140.92 | 1,400 |
| 26 feb 2024 | 142.71 | 143.04 | 142.05 | 142.77 | 140.68 | 3,500 |
| 23 feb 2024 | 142.03 | 142.95 | 142.03 | 142.87 | 140.77 | 1,800 |
| 22 feb 2024 | 142.02 | 142.37 | 142.00 | 142.37 | 140.28 | 1,800 |
| 21 feb 2024 | 142.00 | 142.53 | 142.00 | 142.47 | 140.38 | 2,900 |
| 20 feb 2024 | 142.03 | 142.61 | 141.90 | 141.90 | 139.82 | 1,500 |
| 20 feb 2024 | 0.864 Dividendo | |||||
| 16 feb 2024 | 142.00 | 142.61 | 142.00 | 142.30 | 139.36 | 2,300 |
| 15 feb 2024 | 141.79 | 141.84 | 141.01 | 141.52 | 138.60 | 1,900 |
| 14 feb 2024 | 140.70 | 141.11 | 140.70 | 140.73 | 137.82 | 1,600 |
| 13 feb 2024 | 141.33 | 141.33 | 140.91 | 141.28 | 138.36 | 2,200 |
| 12 feb 2024 | 142.45 | 142.69 | 142.28 | 142.69 | 139.74 | 11,500 |
| 09 feb 2024 | 143.25 | 143.25 | 142.60 | 143.24 | 140.28 | 1,600 |
| 08 feb 2024 | 143.07 | 143.59 | 143.02 | 143.59 | 140.62 | 3,000 |
| 07 feb 2024 | 143.08 | 143.84 | 143.08 | 143.84 | 140.87 | 5,500 |
| 06 feb 2024 | 143.23 | 143.89 | 143.15 | 143.19 | 140.23 | 2,100 |
| 05 feb 2024 | 140.58 | 142.59 | 140.58 | 142.58 | 139.63 | 800 |
| 02 feb 2024 | 144.15 | 144.18 | 142.98 | 143.23 | 140.27 | 11,200 |
| 01 feb 2024 | 144.01 | 144.73 | 144.01 | 144.73 | 141.74 | 6,700 |
| 31 ene 2024 | 144.32 | 144.32 | 143.54 | 143.54 | 140.57 | 700 |
| 30 ene 2024 | 143.25 | 143.30 | 143.25 | 143.30 | 140.34 | 700 |
| 29 ene 2024 | 142.95 | 143.02 | 142.62 | 143.02 | 140.07 | 1,000 |
| 26 ene 2024 | 143.25 | 143.25 | 142.13 | 142.60 | 139.65 | 1,500 |
| 25 ene 2024 | 142.25 | 142.55 | 142.25 | 142.30 | 139.36 | 1,100 |
| 24 ene 2024 | 142.64 | 142.64 | 141.64 | 142.11 | 139.17 | 17,100 |
| 23 ene 2024 | 142.65 | 143.19 | 142.65 | 142.71 | 139.76 | 900 |
| 22 ene 2024 | 144.98 | 144.99 | 142.57 | 142.57 | 139.62 | 1,100 |
| 19 ene 2024 | 142.43 | 142.90 | 142.32 | 142.57 | 139.62 | 3,200 |
| 19 ene 2024 | 1.022 Dividendo | |||||
| 18 ene 2024 | 142.94 | 143.50 | 142.94 | 143.38 | 139.42 | 3,100 |
| 17 ene 2024 | 142.58 | 142.58 | 142.19 | 142.19 | 138.26 | 1,100 |
| 16 ene 2024 | 144.03 | 144.40 | 143.33 | 143.49 | 139.52 | 5,400 |
| 12 ene 2024 | 144.65 | 145.45 | 144.30 | 144.40 | 140.41 | 5,300 |
| 11 ene 2024 | 144.00 | 144.00 | 142.88 | 143.26 | 139.30 | 1,900 |
| 10 ene 2024 | 143.27 | 143.27 | 143.12 | 143.12 | 139.16 | 600 |
| 09 ene 2024 | 143.57 | 143.79 | 143.40 | 143.52 | 139.55 | 1,800 |
| 08 ene 2024 | 143.56 | 143.56 | 143.37 | 143.37 | 139.41 | 1,100 |
| 05 ene 2024 | 144.55 | 144.75 | 144.48 | 144.55 | 140.55 | 5,200 |
| 04 ene 2024 | 143.82 | 144.57 | 143.82 | 144.21 | 140.22 | 1,900 |
| 03 ene 2024 | 143.33 | 144.23 | 143.33 | 144.00 | 140.02 | 4,500 |
| 02 ene 2024 | 144.86 | 144.92 | 144.84 | 144.84 | 140.84 | 1,200 |
| 29 dic 2023 | 144.49 | 144.96 | 144.49 | 144.84 | 140.84 | 1,700 |
| 28 dic 2023 | 145.28 | 145.60 | 145.00 | 145.00 | 140.99 | 1,800 |
| 27 dic 2023 | 145.00 | 145.56 | 145.00 | 145.56 | 141.54 | 3,600 |
| 26 dic 2023 | 144.46 | 144.71 | 144.46 | 144.71 | 140.71 | 1,600 |
| 22 dic 2023 | 144.23 | 145.00 | 144.07 | 144.07 | 140.09 | 3,000 |
| 21 dic 2023 | 143.95 | 143.95 | 143.34 | 143.67 | 139.70 | 1,300 |
| 20 dic 2023 | 143.71 | 143.71 | 143.01 | 143.26 | 139.30 | 2,100 |
| 19 dic 2023 | 143.16 | 143.73 | 143.16 | 143.73 | 139.76 | 1,400 |
| 19 dic 2023 | 0.578 Dividendo | |||||
| 18 dic 2023 | 143.44 | 143.70 | 143.18 | 143.35 | 138.83 | 1,600 |
| 15 dic 2023 | 143.60 | 143.96 | 143.15 | 143.17 | 138.65 | 6,100 |
| 14 dic 2023 | 143.99 | 144.13 | 143.46 | 143.60 | 139.06 | 4,200 |
| 13 dic 2023 | 140.50 | 143.18 | 140.50 | 142.75 | 138.24 | 4,200 |
| 12 dic 2023 | 140.53 | 140.84 | 140.53 | 140.84 | 136.39 | 1,500 |
| 11 dic 2023 | 140.91 | 140.91 | 140.37 | 140.37 | 135.94 | 1,200 |
| 08 dic 2023 | 141.70 | 142.30 | 141.65 | 142.12 | 137.63 | 2,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.