U.S. markets closed
F S&P 500
5,536.50 +15.00 (+0.27%) F Dow Jones
39,526.00 +57.00 (+0.14%) F Nasdaq
19,992.00 +64.75 (+0.32%) E-mini Russell 2000 Index Futur
2,074.00 +9.00 (+0.44%) Petróleo
81.99 +0.45 (+0.55%) Oro
2,337.10 -2.50 (-0.11%)
Gabelli Small Cap Growth C (GCCSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 27 jun 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 26 jun 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 25 jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 24 jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 21 jun 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 20 jun 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 18 jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 17 jun 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 14 jun 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 13 jun 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 12 jun 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 11 jun 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 10 jun 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 07 jun 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 06 jun 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 05 jun 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 04 jun 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 03 jun 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 31 may 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 30 may 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 29 may 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 28 may 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 24 may 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 23 may 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 22 may 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 21 may 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 20 may 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 17 may 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 16 may 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 15 may 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 14 may 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 13 may 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 10 may 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 09 may 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 08 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 07 may 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 06 may 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 03 may 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 02 may 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 01 may 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 30 abr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 29 abr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 26 abr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 25 abr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 24 abr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 23 abr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 22 abr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 19 abr 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 18 abr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 17 abr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 16 abr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 15 abr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 12 abr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 11 abr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 10 abr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 09 abr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 08 abr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 05 abr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 04 abr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 03 abr 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 02 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 01 abr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 28 mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 27 mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 26 mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 25 mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 22 mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| 21 mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 20 mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 19 mar 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 18 mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 15 mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 14 mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 13 mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 12 mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 11 mar 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 08 mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 07 mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 06 mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 05 mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 04 mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 01 mar 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 29 feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 28 feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 27 feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 26 feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 23 feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 22 feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 21 feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 20 feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 16 feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 15 feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 14 feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 13 feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 12 feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 09 feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 08 feb 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 07 feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 06 feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| *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.