Gabelli Multimedia Pref E (GGT_pe)

GGT_pe
🏛️ Estados Unidos →
22.14
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 25.60 25.68 25.60 25.65 0.0M
2021-12-30 25.78 26.05 25.75 25.75 0.0M
2021-12-29 25.79 25.79 25.79 25.79 0.0M
2021-12-28 25.75 25.80 25.75 25.80 0.0M
2021-12-27 25.70 25.77 25.70 25.75 0.0M
2021-12-23 25.61 25.61 25.60 25.60 0.0M
2021-12-22 25.74 25.74 25.74 25.74 0.0M
2021-12-21 25.72 25.72 25.72 25.72 0.0M
2021-12-20 25.52 25.65 25.52 25.65 0.0M
2021-12-15 26.05 26.08 26.05 26.08 0.0M
2021-12-13 26.08 26.08 26.08 26.08 0.0M
2021-12-10 26.04 26.04 26.04 26.04 0.0M
2021-12-09 25.85 25.85 25.85 25.85 0.0M
2021-12-08 25.97 25.97 25.97 25.97 0.0M
2021-12-07 25.97 25.97 25.97 25.97 0.0M
2021-12-06 25.87 26.00 25.81 25.97 0.0M
2021-12-03 26.07 26.25 25.97 26.25 0.0M
2021-11-30 25.84 25.96 25.84 25.96 0.0M
2021-11-24 26.08 26.08 25.88 25.88 0.0M
2021-11-23 25.84 25.88 25.84 25.88 0.0M
2021-11-19 25.88 25.88 25.88 25.88 0.0M
2021-11-18 25.81 25.94 25.81 25.87 0.0M
2021-11-16 25.80 25.95 25.80 25.93 0.0M
2021-11-15 25.95 25.95 25.95 25.95 0.0M
2021-11-09 25.95 25.95 25.95 25.95 0.0M
2021-11-05 25.91 25.91 25.91 25.91 0.0M
2021-11-04 25.91 25.91 25.91 25.91 0.0M
2021-11-03 25.83 25.99 25.83 25.95 0.0M
2021-11-02 26.07 26.07 25.80 26.00 0.0M
2021-10-28 26.02 26.03 26.02 26.02 0.0M
2021-10-27 25.93 25.93 25.93 25.93 0.0M
2021-10-26 25.96 26.07 25.96 26.06 0.0M
2021-10-22 25.90 25.90 25.90 25.90 0.0M
2021-10-19 25.90 25.90 25.90 25.90 0.0M
2021-10-18 25.82 26.04 25.82 25.85 0.0M
2021-10-13 25.88 25.88 25.88 25.88 0.0M
2021-10-05 25.84 25.84 25.84 25.84 0.0M
2021-09-29 25.88 25.93 25.88 25.88 0.0M
2021-09-24 25.93 25.93 25.85 25.88 0.0M
2021-09-23 25.87 25.87 25.87 25.87 0.0M
2021-09-22 25.80 26.05 25.80 26.05 0.0M
2021-09-17 26.13 26.13 26.13 26.13 0.0M
2021-09-16 26.14 26.14 26.14 26.14 0.0M
2021-09-15 26.05 26.08 26.05 26.08 0.0M
2021-09-10 26.10 26.10 26.10 26.10 0.0M
2021-09-08 26.10 26.10 25.95 25.95 0.0M
2021-09-07 26.13 26.13 26.13 26.13 0.0M
2021-09-03 26.06 26.15 26.05 26.15 0.0M
2021-08-30 26.14 26.14 26.07 26.07 0.0M
2021-08-25 26.09 26.09 26.09 26.09 0.0M
2021-08-17 26.15 26.15 26.15 26.15 0.0M
2021-08-16 26.18 26.21 26.15 26.15 0.0M
2021-08-13 26.19 26.19 26.19 26.19 0.0M
2021-08-11 26.15 26.23 26.14 26.23 0.0M
2021-08-10 25.96 26.06 25.96 26.06 0.0M
2021-08-09 26.05 26.20 26.05 26.18 0.0M
2021-08-06 25.95 26.10 25.95 26.05 0.0M
2021-08-05 25.98 26.00 25.98 26.00 0.0M
2021-07-29 25.94 25.98 25.94 25.98 0.0M
2021-07-28 26.07 26.07 25.90 25.90 0.0M
2021-07-27 25.99 25.99 25.99 25.99 0.0M
2021-07-26 26.00 26.00 26.00 26.00 0.0M
2021-07-23 26.00 26.00 25.90 25.93 0.0M
2021-07-22 25.90 25.90 25.90 25.90 0.0M
2021-07-21 25.90 25.90 25.89 25.90 0.0M
2021-07-20 25.92 25.92 25.92 25.92 0.0M
2021-07-19 25.98 25.98 25.98 25.98 0.0M
2021-07-16 26.00 26.07 26.00 26.07 0.0M
2021-07-15 25.99 26.21 25.99 26.00 0.0M
2021-07-14 26.04 26.04 26.04 26.04 0.0M
2021-07-13 25.91 25.97 25.91 25.94 0.0M
2021-07-07 26.12 26.12 26.10 26.10 0.0M
2021-07-06 25.97 26.11 25.97 26.10 0.0M
2021-07-01 25.97 25.97 25.97 25.97 0.0M
2021-06-30 25.81 25.81 25.81 25.81 0.0M
2021-06-28 25.95 25.97 25.95 25.97 0.0M
2021-06-22 25.90 25.96 25.89 25.89 0.0M
2021-06-21 25.89 25.89 25.89 25.89 0.0M
2021-06-18 25.78 25.82 25.78 25.80 0.0M
2021-06-17 26.05 26.10 26.05 26.10 0.0M
2021-06-15 26.07 26.09 26.02 26.02 0.0M
2021-06-14 26.00 26.00 25.92 25.95 0.0M
2021-06-10 26.05 26.05 25.95 25.95 0.0M
2021-06-09 26.05 26.05 26.05 26.05 0.0M
2021-06-08 26.02 26.02 26.00 26.02 0.0M
2021-06-07 26.08 26.08 26.08 26.08 0.0M
2021-06-03 26.06 26.12 26.06 26.12 0.0M
2021-06-02 25.93 26.12 25.77 26.12 0.0M
2021-06-01 26.12 26.12 26.12 26.12 0.0M
2021-05-28 26.01 26.01 26.01 26.01 0.0M
2021-05-26 26.00 26.00 26.00 26.00 0.0M
2021-05-25 25.92 25.92 25.92 25.92 0.0M
2021-05-21 25.98 25.98 25.98 25.98 0.0M
2021-05-19 26.15 26.15 26.15 26.15 0.0M
2021-05-17 25.88 25.88 25.88 25.88 0.0M
2021-05-14 25.83 26.01 25.73 26.01 0.0M
2021-05-12 25.97 25.99 25.97 25.97 0.0M
2021-05-11 25.90 25.93 25.90 25.93 0.0M
2021-05-10 26.29 26.29 26.09 26.09 0.0M
2021-05-06 25.93 25.94 25.93 25.93 0.0M
2021-05-05 25.88 25.93 25.85 25.93 0.0M
2021-05-04 25.72 25.94 25.72 25.93 0.0M
2021-05-03 25.86 25.86 25.86 25.86 0.0M
2021-04-30 25.92 25.92 25.68 25.71 0.0M
2021-04-29 25.89 25.91 25.89 25.91 0.0M
2021-04-28 25.92 25.92 25.92 25.92 0.0M
2021-04-22 25.93 25.93 25.93 25.93 0.0M
2021-04-21 25.93 25.93 25.85 25.88 0.0M
2021-04-13 25.93 25.93 25.91 25.93 0.0M
2021-04-12 25.94 25.94 25.85 25.86 0.0M
2021-04-08 25.93 25.96 25.93 25.96 0.0M
2021-04-07 25.80 25.86 25.78 25.86 0.0M
2021-04-06 25.78 25.83 25.76 25.81 0.0M
2021-04-01 25.79 25.79 25.76 25.76 0.0M
2021-03-31 25.79 25.79 25.66 25.66 0.0M
2021-03-30 25.65 25.65 25.65 25.65 0.0M
2021-03-29 25.69 25.69 25.69 25.69 0.0M
2021-03-26 25.77 25.77 25.37 25.55 0.0M
2021-03-24 25.80 25.80 25.80 25.80 0.0M
2021-03-23 25.90 25.90 25.90 25.90 0.0M
2021-03-22 25.86 25.90 25.86 25.90 0.0M
2021-03-19 25.82 25.86 25.75 25.76 0.0M
2021-03-18 25.82 25.82 25.75 25.77 0.0M
2021-03-17 26.20 26.20 25.91 25.91 0.0M
2021-03-16 26.20 26.27 26.20 26.27 0.0M
2021-03-15 25.86 25.86 25.86 25.86 0.0M
2021-03-12 26.00 26.05 25.88 25.88 0.0M
2021-03-11 26.02 26.04 25.97 26.04 0.0M
2021-03-10 25.93 25.93 25.91 25.91 0.0M
2021-03-09 25.91 25.91 25.90 25.91 0.0M
2021-03-05 25.82 25.82 25.82 25.82 0.0M
2021-03-04 25.76 25.81 25.76 25.76 0.0M
2021-03-03 25.75 25.81 25.69 25.81 0.0M
2021-03-01 25.80 25.80 25.80 25.80 0.0M
2021-02-25 25.74 25.74 25.68 25.68 0.0M
2021-02-24 25.74 25.87 25.74 25.80 0.0M
2021-02-23 25.68 25.68 25.68 25.68 0.0M
2021-02-22 25.85 25.85 25.68 25.72 0.0M
2021-02-19 25.95 26.00 25.86 25.86 0.0M
2021-02-18 25.94 25.94 25.85 25.86 0.0M
2021-02-17 25.89 25.94 25.89 25.94 0.0M
2021-02-16 25.71 25.84 25.71 25.84 0.0M
2021-02-12 25.96 25.96 25.86 25.91 0.0M
2021-02-11 25.96 26.07 25.96 26.07 0.0M
2021-02-10 25.96 25.96 25.95 25.96 0.0M
2021-02-09 25.96 25.96 25.96 25.96 0.0M
2021-02-08 25.96 26.00 25.96 25.96 0.0M
2021-02-04 26.02 26.02 25.92 25.95 0.0M
2021-02-02 25.96 26.25 25.96 26.00 0.0M
2021-02-01 26.09 26.10 25.93 25.93 0.0M
2021-01-29 26.00 26.07 25.99 26.07 0.0M
2021-01-27 26.30 26.33 26.01 26.32 0.0M
2021-01-26 26.22 26.22 26.22 26.22 0.0M
2021-01-22 26.25 26.25 26.25 26.25 0.0M
2021-01-21 26.16 26.33 26.15 26.32 0.0M
2021-01-19 26.30 26.30 26.10 26.10 0.0M
2021-01-15 26.10 26.10 26.10 26.10 0.0M
2021-01-14 26.24 26.24 26.24 26.24 0.0M
2021-01-13 26.03 26.03 26.03 26.03 0.0M
2021-01-12 26.01 26.07 26.01 26.01 0.0M
2021-01-11 26.34 26.34 26.01 26.01 0.0M
2021-01-08 26.34 26.34 26.01 26.01 0.0M
2021-01-07 26.34 26.34 26.31 26.31 0.0M
2021-01-06 26.24 26.26 26.24 26.24 0.0M
2021-01-05 26.16 26.16 26.16 26.16 0.0M