XNYS
Datos históricos de The Gabelli Utility Trust
The Gabelli Utility Trust · GUT
$5.99
▲ +0.09 (+1.60%)
Última operación · 10/10/2026, 17:19:02 UTC
- Variación en el periodo
- −1.17%
- Máximo
- US$7.07
- 8 de julio de 2026
- Mínimo
- US$5.42
- 21 de noviembre de 2025
- Volumen medio diario
- 0.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.97 | 6.01 | 5.90 | 5.90 | −1.99% | 93,050.443 |
| 8 oct 2026 | 5.86 | 6.07 | 5.86 | 6.02 | +2.73% | 152,341.96 |
| 7 oct 2026 | 5.79 | 5.89 | 5.79 | 5.86 | +1.03% | 130,801.274 |
| 6 oct 2026 | 5.78 | 5.91 | 5.73 | 5.80 | +1.40% | 236,580.762 |
| 5 oct 2026 | 5.90 | 5.95 | 5.71 | 5.72 | −3.87% | 191,532.459 |
| 2 oct 2026 | 5.69 | 5.95 | 5.68 | 5.95 | +4.39% | 215,763.892 |
| 1 oct 2026 | 5.65 | 5.70 | 5.49 | 5.70 | +0.18% | 626,947.274 |
| 30 sep 2026 | 5.67 | 5.76 | 5.60 | 5.69 | +0.53% | 374,295.946 |
| 29 sep 2026 | 5.87 | 5.91 | 5.66 | 5.66 | −3.41% | 370,649.77 |
| 28 sep 2026 | 5.90 | 5.93 | 5.83 | 5.86 | −0.68% | 314,947.136 |
| 25 sep 2026 | 5.92 | 5.96 | 5.86 | 5.90 | −0.34% | 178,543.856 |
| 24 sep 2026 | 6.01 | 6.06 | 5.90 | 5.92 | −1.50% | 274,676.685 |
| 23 sep 2026 | 6.10 | 6.11 | 5.97 | 6.01 | −0.99% | 419,847.01 |
| 22 sep 2026 | 6.21 | 6.24 | 6.06 | 6.07 | −1.62% | 185,411.191 |
| 21 sep 2026 | 6.16 | 6.18 | 6.12 | 6.17 | −0.32% | 129,765.663 |
| 18 sep 2026 | 6.03 | 6.21 | 5.93 | 6.19 | +1.64% | 195,910.282 |
| 17 sep 2026 | 5.98 | 6.18 | 5.98 | 6.09 | +2.35% | 195,821.232 |
| 16 sep 2026 | 6.02 | 6.25 | 5.91 | 5.95 | −2.46% | 439,282.663 |
| 15 sep 2026 | 6.32 | 6.38 | 6.10 | 6.10 | −3.17% | 327,517.481 |
| 14 sep 2026 | 6.40 | 6.41 | 6.30 | 6.30 | −1.72% | 222,622.933 |
| 11 sep 2026 | 6.55 | 6.55 | 6.41 | 6.41 | −1.99% | 122,002.683 |
| 10 sep 2026 | 6.58 | 6.61 | 6.50 | 6.54 | −0.46% | 145,657.186 |
| 9 sep 2026 | 6.54 | 6.57 | 6.49 | 6.57 | +0.61% | 98,695.041 |
| 8 sep 2026 | 6.52 | 6.55 | 6.49 | 6.53 | 0.00% | 125,582.663 |
| 4 sep 2026 | 6.52 | 6.55 | 6.48 | 6.53 | +0.62% | 93,233.739 |
| 3 sep 2026 | 6.55 | 6.56 | 6.48 | 6.49 | −1.07% | 132,860.136 |
| 2 sep 2026 | 6.45 | 6.59 | 6.44 | 6.56 | +1.71% | 158,630.681 |
| 1 sep 2026 | 6.40 | 6.45 | 6.40 | 6.45 | +0.62% | 91,639.301 |
| 31 ago 2026 | 6.42 | 6.48 | 6.36 | 6.41 | +0.31% | 54,362.651 |
| 28 ago 2026 | 6.47 | 6.50 | 6.38 | 6.39 | −0.62% | 125,556.076 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.