Mercados españoles cerrados

GMO Climate Change R6 (GCCAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,02-0,39 (-1,82%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024------
27 jun 202421,4121,4121,4121,4121,41-
26 jun 202421,3721,3721,3721,3721,37-
25 jun 202421,4921,4921,4921,4921,49-
24 jun 202421,8821,8821,8821,8821,88-
21 jun 202421,6721,6721,6721,6721,67-
20 jun 202421,8221,8221,8221,8221,82-
18 jun 202421,9121,9121,9121,9121,91-
17 jun 202421,8821,8821,8821,8821,88-
14 jun 202422,0422,0422,0422,0422,04-
13 jun 202422,6222,6222,6222,6222,62-
12 jun 202423,0023,0023,0023,0023,00-
11 jun 202422,8722,8722,8722,8722,87-
10 jun 202423,0023,0023,0023,0023,00-
07 jun 202422,7822,7822,7822,7822,78-
06 jun 202423,3723,3723,3723,3723,37-
05 jun 202423,4723,4723,4723,4723,47-
04 jun 202423,0323,0323,0323,0323,03-
03 jun 202423,4923,4923,4923,4923,49-
31 may 202423,6723,6723,6723,6723,67-
30 may 202423,5723,5723,5723,5723,57-
29 may 202423,2923,2923,2923,2923,29-
28 may 202423,9023,9023,9023,9023,90-
24 may 202423,6923,6923,6923,6923,69-
23 may 202423,2023,2023,2023,2023,20-
22 may 202423,5423,5423,5423,5423,54-
21 may 202423,3923,3923,3923,3923,39-
20 may 202423,3123,3123,3123,3123,31-
17 may 202423,2823,2823,2823,2823,28-
16 may 202423,3323,3323,3323,3323,33-
15 may 202423,4923,4923,4923,4923,49-
14 may 202423,5623,5623,5623,5623,56-
13 may 202423,1323,1323,1323,1323,13-
10 may 202423,0223,0223,0223,0223,02-
09 may 202423,2423,2423,2423,2423,24-
08 may 202422,9522,9522,9522,9522,95-
07 may 202422,9422,9422,9422,9422,94-
06 may 202422,9522,9522,9522,9522,95-
03 may 202422,6922,6922,6922,6922,69-
02 may 202422,2922,2922,2922,2922,29-
01 may 202421,7321,7321,7321,7321,73-
30 abr 202421,8221,8221,8221,8221,82-
29 abr 202422,4122,4122,4122,4122,41-
26 abr 202422,0322,0322,0322,0322,03-
25 abr 202421,7021,7021,7021,7021,70-
24 abr 202421,7321,7321,7321,7321,73-
23 abr 202421,6821,6821,6821,6821,68-
22 abr 202421,5021,5021,5021,5021,50-
19 abr 202421,3621,3621,3621,3621,36-
18 abr 202421,3921,3921,3921,3921,39-
17 abr 202421,4721,4721,4721,4721,47-
16 abr 202421,5521,5521,5521,5521,55-
15 abr 202421,8421,8421,8421,8421,84-
12 abr 202422,2622,2622,2622,2622,26-
11 abr 202422,8722,8722,8722,8722,87-
10 abr 202422,9922,9922,9922,9922,99-
09 abr 202423,4023,4023,4023,4023,40-
08 abr 202422,8722,8722,8722,8722,87-
05 abr 202422,6522,6522,6522,6522,65-
04 abr 202422,6722,6722,6722,6722,67-
03 abr 202422,8222,8222,8222,8222,82-
02 abr 202422,6022,6022,6022,6022,60-
01 abr 202423,0023,0023,0023,0023,00-
28 mar 202423,1423,1423,1423,1423,14-
27 mar 202423,0023,0023,0023,0023,00-
26 mar 202422,2222,2222,2222,2222,22-
25 mar 202422,2722,2722,2722,2722,27-
22 mar 202422,3822,3822,3822,3822,38-
21 mar 202422,5622,5622,5622,5622,56-
20 mar 202422,5022,5022,5022,5022,50-
19 mar 202421,9221,9221,9221,9221,92-
18 mar 202421,9921,9921,9921,9921,99-
15 mar 202421,8721,8721,8721,8721,87-
14 mar 202421,8521,8521,8521,8521,85-
13 mar 202422,3122,3122,3122,3122,31-
12 mar 202422,2922,2922,2922,2922,29-
11 mar 202422,3522,3522,3522,3522,35-
08 mar 202422,4322,4322,4322,4322,43-
07 mar 202422,5122,5122,5122,5122,51-
06 mar 202422,0922,0922,0922,0922,09-
05 mar 202421,7421,7421,7421,7421,74-
04 mar 202421,9521,9521,9521,9521,95-
01 mar 202422,1622,1622,1622,1622,16-
29 feb 202421,9321,9321,9321,9321,93-
28 feb 202421,6421,6421,6421,6421,64-
27 feb 202421,8221,8221,8221,8221,82-
26 feb 202421,5521,5521,5521,5521,55-
23 feb 202421,7121,7121,7121,7121,71-
22 feb 202421,9021,9021,9021,9021,90-
21 feb 202422,2322,2322,2322,2322,23-
20 feb 202422,3322,3322,3322,3322,33-
16 feb 202422,6022,6022,6022,6022,60-
15 feb 202422,7422,7422,7422,7422,74-
14 feb 202422,2622,2622,2622,2622,26-
13 feb 202421,7021,7021,7021,7021,70-
12 feb 202422,6722,6722,6722,6722,67-
09 feb 202422,2522,2522,2522,2522,25-
08 feb 202421,9721,9721,9721,9721,97-
07 feb 202421,9821,9821,9821,9821,98-
06 feb 202421,5221,5221,5221,5221,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...