Guggenheim Large Cap Value Institutional (GILCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 28 jun 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 27 jun 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 26 jun 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 25 jun 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 24 jun 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 21 jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 20 jun 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 18 jun 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 17 jun 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 14 jun 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 13 jun 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 12 jun 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 11 jun 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 10 jun 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 07 jun 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 06 jun 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 05 jun 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 04 jun 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 03 jun 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 31 may 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 30 may 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 29 may 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 28 may 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 24 may 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 23 may 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 22 may 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 21 may 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 20 may 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 17 may 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 16 may 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 15 may 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 14 may 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 13 may 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 10 may 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 09 may 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 08 may 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 07 may 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 06 may 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 03 may 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 02 may 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 01 may 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 30 abr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 29 abr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 26 abr 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 25 abr 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 24 abr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 23 abr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 22 abr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 19 abr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 18 abr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 17 abr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 16 abr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 15 abr 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 12 abr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 11 abr 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 10 abr 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 09 abr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 08 abr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 05 abr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 04 abr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 03 abr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 02 abr 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 01 abr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 28 mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 27 mar 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 26 mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 25 mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 22 mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 21 mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 20 mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 19 mar 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 18 mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 15 mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 14 mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 13 mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 12 mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 11 mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 08 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 07 mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 06 mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 05 mar 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 04 mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 01 mar 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 29 feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 28 feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 27 feb 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 26 feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 23 feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 22 feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 21 feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 20 feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 16 feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 15 feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 14 feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 13 feb 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 12 feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 09 feb 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 08 feb 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| *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.