Mercados españoles abiertos en 2 hrs 8 min

GMO Global Real Return UCITS Fund A EUR (0P0000YV8X.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
23,26-0,01 (-0,04%)
Al cierre: 10:00PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024------
27 jun 202423,2623,2623,2623,2623,26-
26 jun 202423,2723,2723,2723,2723,27-
25 jun 202423,3623,3623,3623,3623,36-
24 jun 202423,3723,3723,3723,3723,37-
21 jun 202423,2723,2723,2723,2723,27-
20 jun 202423,3423,3423,3423,3423,34-
19 jun 2024------
18 jun 202423,2823,2823,2823,2823,28-
17 jun 202423,1923,1923,1923,1923,19-
14 jun 202423,2223,2223,2223,2223,22-
13 jun 202423,3123,3123,3123,3123,31-
12 jun 202423,4723,4723,4723,4723,47-
11 jun 202423,3923,3923,3923,3923,39-
10 jun 202423,5323,5323,5323,5323,53-
07 jun 202423,5323,5323,5323,5323,53-
06 jun 202423,6123,6123,6123,6123,61-
05 jun 202423,5823,5823,5823,5823,58-
04 jun 202423,6423,6423,6423,6423,64-
03 jun 2024------
31 may 202423,6823,6823,6823,6823,68-
30 may 202423,5523,5523,5523,5523,55-
29 may 202423,4823,4823,4823,4823,48-
28 may 202423,6823,6823,6823,6823,68-
27 may 2024------
24 may 202423,5823,5823,5823,5823,58-
23 may 202423,5523,5523,5523,5523,55-
22 may 202423,6123,6123,6123,6123,61-
21 may 202423,6823,6823,6823,6823,68-
20 may 202423,6823,6823,6823,6823,68-
17 may 202423,6523,6523,6523,6523,65-
16 may 202423,6423,6423,6423,6423,64-
15 may 202423,6223,6223,6223,6223,62-
14 may 202423,5923,5923,5923,5923,59-
13 may 202423,5523,5523,5523,5523,55-
10 may 202423,4823,4823,4823,4823,48-
09 may 202423,4123,4123,4123,4123,41-
08 may 202423,3523,3523,3523,3523,35-
07 may 202423,3823,3823,3823,3823,38-
06 may 2024------
03 may 202423,3223,3223,3223,3223,32-
02 may 202423,2123,2123,2123,2123,21-
30 abr 202423,1423,1423,1423,1423,14-
29 abr 202423,2223,2223,2223,2223,22-
26 abr 202423,1023,1023,1023,1023,10-
25 abr 202423,0023,0023,0023,0023,00-
24 abr 202423,1023,1023,1023,1023,10-
23 abr 202423,0623,0623,0623,0623,06-
22 abr 202423,0123,0123,0123,0123,01-
19 abr 202422,8822,8822,8822,8822,88-
18 abr 202422,8922,8922,8922,8922,89-
17 abr 202422,8222,8222,8222,8222,82-
16 abr 202422,8122,8122,8122,8122,81-
15 abr 202423,0523,0523,0523,0523,05-
12 abr 202423,1023,1023,1023,1023,10-
11 abr 202423,2023,2023,2023,2023,20-
10 abr 202423,2623,2623,2623,2623,26-
09 abr 202423,3723,3723,3723,3723,37-
08 abr 202423,3223,3223,3223,3223,32-
05 abr 202423,2323,2323,2323,2323,23-
04 abr 202423,3123,3123,3123,3123,31-
03 abr 202423,2423,2423,2423,2423,24-
02 abr 202423,1723,1723,1723,1723,17-
28 mar 202423,2523,2523,2523,2523,25-
27 mar 202423,2223,2223,2223,2223,22-
26 mar 202423,1223,1223,1223,1223,12-
25 mar 202423,0623,0623,0623,0623,06-
22 mar 202423,1123,1123,1123,1123,11-
21 mar 202423,1223,1223,1223,1223,12-
20 mar 202422,9622,9622,9622,9622,96-
19 mar 202422,8822,8822,8822,8822,88-
18 mar 2024------
15 mar 202422,8622,8622,8622,8622,86-
14 mar 202422,8622,8622,8622,8622,86-
13 mar 202422,9122,9122,9122,9122,91-
12 mar 202422,9022,9022,9022,9022,90-
11 mar 202422,8822,8822,8822,8822,88-
08 mar 202422,9722,9722,9722,9722,97-
07 mar 202422,9122,9122,9122,9122,91-
06 mar 202422,8422,8422,8422,8422,84-
05 mar 202422,7522,7522,7522,7522,75-
04 mar 202422,7322,7322,7322,7322,73-
01 mar 202422,7322,7322,7322,7322,73-
29 feb 202422,6422,6422,6422,6422,64-
28 feb 202422,6022,6022,6022,6022,60-
27 feb 202422,6822,6822,6822,6822,68-
26 feb 202422,6522,6522,6522,6522,65-
23 feb 202422,7122,7122,7122,7122,71-
22 feb 202422,6922,6922,6922,6922,69-
21 feb 202422,5922,5922,5922,5922,59-
20 feb 202422,6222,6222,6222,6222,62-
19 feb 2024------
16 feb 202422,5422,5422,5422,5422,54-
15 feb 202422,4822,4822,4822,4822,48-
14 feb 202422,3422,3422,3422,3422,34-
13 feb 202422,3022,3022,3022,3022,30-
12 feb 202422,4322,4322,4322,4322,43-
09 feb 202422,3422,3422,3422,3422,34-
08 feb 202422,4122,4122,4122,4122,41-
07 feb 202422,4722,4722,4722,4722,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...