U.S. markets closed

Goldman Sachs MLP Energy Infras A (GLPAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
34.20+0.24 (+0.71%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202434.2034.2034.2034.2034.20-
16 may 202433.9633.9633.9633.9633.96-
15 may 202434.0534.0534.0534.0534.05-
14 may 202434.0934.0934.0934.0934.09-
13 may 202433.8533.8533.8533.8533.85-
10 may 202434.1134.1134.1134.1134.11-
09 may 202434.1934.1934.1934.1934.19-
08 may 202434.1134.1134.1134.1134.11-
07 may 202433.9433.9433.9433.9433.94-
06 may 202433.8333.8333.8333.8333.83-
03 may 202433.7033.7033.7033.7033.70-
02 may 202433.5433.5433.5433.5433.54-
01 may 202433.2633.2633.2633.2633.26-
30 abr 202433.5433.5433.5433.5433.54-
29 abr 202434.0734.0734.0734.0734.07-
26 abr 202433.9333.9333.9333.9333.93-
25 abr 202433.9333.9333.9333.9333.93-
24 abr 202433.9133.9133.9133.9133.91-
23 abr 202433.7933.7933.7933.7933.79-
22 abr 202433.6933.6933.6933.6933.69-
19 abr 202433.5533.5533.5533.5533.55-
18 abr 202433.1733.1733.1733.1733.17-
17 abr 202432.9232.9232.9232.9232.92-
16 abr 202432.5832.5832.5832.5832.58-
15 abr 202432.8032.8032.8032.8032.80-
12 abr 202433.2533.2533.2533.2533.25-
11 abr 202433.6133.6133.6133.6133.61-
10 abr 202433.6733.6733.6733.6733.67-
09 abr 202433.8833.8833.8833.8833.88-
08 abr 202434.0734.0734.0734.0734.07-
05 abr 202434.1134.1134.1134.1134.11-
04 abr 202434.1334.1334.1334.1334.13-
03 abr 202434.2834.2834.2834.2834.28-
02 abr 202434.0334.0334.0334.0334.03-
01 abr 202433.8033.8033.8033.8033.80-
28 mar 202433.8133.8133.8133.8133.81-
27 mar 202433.5633.5633.5633.5633.56-
26 mar 202433.4233.4233.4233.4233.42-
25 mar 202433.4633.4633.4633.4633.46-
22 mar 202433.4633.4633.4633.4633.46-
21 mar 202433.6233.6233.6233.6233.62-
20 mar 202433.5333.5333.5333.5333.53-
19 mar 202433.1033.1033.1033.1033.10-
18 mar 202433.1033.1033.1033.1033.10-
15 mar 202433.1033.1033.1033.1033.10-
14 mar 202432.7832.7832.7832.7832.78-
13 mar 202432.9732.9732.9732.9732.97-
12 mar 202432.9732.9732.9732.9732.97-
11 mar 202432.9732.9732.9732.9732.97-
08 mar 202432.8532.8532.8532.8532.85-
07 mar 202433.0033.0033.0033.0033.00-
06 mar 202433.0933.0933.0933.0933.09-
05 mar 202432.7532.7532.7532.7532.75-
04 mar 202432.5132.5132.5132.5132.51-
01 mar 202432.5332.5332.5332.5332.53-
29 feb 202432.0732.0732.0732.0732.07-
28 feb 202431.8731.8731.8731.8731.87-
27 feb 202432.7632.7632.7632.7632.76-
26 feb 202432.6932.6932.6932.6932.69-
23 feb 202432.9432.9432.9432.9432.94-
22 feb 202432.9632.9632.9632.9632.96-
21 feb 202432.7332.7332.7332.7332.73-
20 feb 202432.4532.4532.4532.4532.45-
16 feb 202432.1132.1132.1132.1132.11-
15 feb 202431.7631.7631.7631.7631.76-
14 feb 202431.0731.0731.0731.0731.07-
13 feb 202430.9530.9530.9530.9530.95-
12 feb 202431.2931.2931.2931.2931.29-
09 feb 202430.9030.9030.9030.9030.90-
08 feb 202430.9030.9030.9030.9030.90-
07 feb 202430.8430.8430.8430.8430.84-
06 feb 202430.7430.7430.7430.7430.74-
05 feb 202430.8830.8830.8830.8830.88-
02 feb 202431.0131.0131.0131.0131.01-
01 feb 202431.2531.2531.2531.2531.25-
31 ene 202431.0931.0931.0931.0931.09-
30 ene 202431.5131.5131.5131.5131.51-
29 ene 202431.4131.4131.4131.4131.41-
26 ene 202431.3031.3031.3031.3031.30-
25 ene 202430.9630.9630.9630.9630.96-
24 ene 202430.5730.5730.5730.5730.57-
23 ene 202430.4730.4730.4730.4730.47-
22 ene 202430.5030.5030.5030.5030.50-
19 ene 202430.0630.0630.0630.0630.06-
18 ene 202430.1030.1030.1030.1030.10-
17 ene 202430.1130.1130.1130.1130.11-
16 ene 202430.4130.4130.4130.4130.41-
12 ene 202430.6730.6730.6730.6730.67-
11 ene 202430.3930.3930.3930.3930.39-
10 ene 202430.4130.4130.4130.4130.41-
09 ene 202430.4830.4830.4830.4830.48-
08 ene 202430.4630.4630.4630.4630.46-
05 ene 202430.5630.5630.5630.5630.56-
04 ene 202430.4530.4530.4530.4530.45-
03 ene 202430.7030.7030.7030.7030.70-
02 ene 202430.4330.4330.4330.4330.43-
29 dic 202330.4030.4030.4030.4030.40-
28 dic 202330.3430.3430.3430.3430.34-
27 dic 202330.4030.4030.4030.4030.40-
26 dic 202330.3630.3630.3630.3630.36-
*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...