Mercados españoles abiertos en 1 hr 56 mins

GMO Climate Change III (GCCHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,53-0,40 (-1,82%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202421,5321,5321,5321,5321,53-
24 jun 202421,9321,9321,9321,9321,93-
21 jun 202421,7221,7221,7221,7221,72-
20 jun 202421,8621,8621,8621,8621,86-
18 jun 202421,9621,9621,9621,9621,96-
17 jun 202421,9221,9221,9221,9221,92-
14 jun 202422,0922,0922,0922,0922,09-
13 jun 202422,6722,6722,6722,6722,67-
12 jun 202423,0523,0523,0523,0523,05-
11 jun 202422,9222,9222,9222,9222,92-
10 jun 202423,0523,0523,0523,0523,05-
07 jun 202422,8322,8322,8322,8322,83-
06 jun 202423,4223,4223,4223,4223,42-
05 jun 202423,5223,5223,5223,5223,52-
04 jun 202423,0723,0723,0723,0723,07-
03 jun 202423,5423,5423,5423,5423,54-
31 may 202423,7223,7223,7223,7223,72-
30 may 202423,6223,6223,6223,6223,62-
29 may 202423,3423,3423,3423,3423,34-
28 may 202423,9523,9523,9523,9523,95-
24 may 202423,7423,7423,7423,7423,74-
23 may 202423,2423,2423,2423,2423,24-
22 may 202423,5923,5923,5923,5923,59-
21 may 202423,4423,4423,4423,4423,44-
20 may 202423,3623,3623,3623,3623,36-
17 may 202423,3323,3323,3323,3323,33-
16 may 202423,3823,3823,3823,3823,38-
15 may 202423,5423,5423,5423,5423,54-
14 may 202423,6123,6123,6123,6123,61-
13 may 202423,1823,1823,1823,1823,18-
10 may 202423,0723,0723,0723,0723,07-
09 may 202423,2923,2923,2923,2923,29-
08 may 202422,9922,9922,9922,9922,99-
07 may 202422,9922,9922,9922,9922,99-
06 may 202423,0023,0023,0023,0023,00-
03 may 202422,7422,7422,7422,7422,74-
02 may 202422,3322,3322,3322,3322,33-
01 may 202421,7821,7821,7821,7821,78-
30 abr 202421,8721,8721,8721,8721,87-
29 abr 202422,4622,4622,4622,4622,46-
26 abr 202422,0822,0822,0822,0822,08-
25 abr 202421,7421,7421,7421,7421,74-
24 abr 202421,7721,7721,7721,7721,77-
23 abr 202421,7321,7321,7321,7321,73-
22 abr 202421,5421,5421,5421,5421,54-
19 abr 202421,4121,4121,4121,4121,41-
18 abr 202421,4321,4321,4321,4321,43-
17 abr 202421,5121,5121,5121,5121,51-
16 abr 202421,6021,6021,6021,6021,60-
15 abr 202421,8821,8821,8821,8821,88-
12 abr 202422,3022,3022,3022,3022,30-
11 abr 202422,9122,9122,9122,9122,91-
10 abr 202423,0423,0423,0423,0423,04-
09 abr 202423,4523,4523,4523,4523,45-
08 abr 202422,9222,9222,9222,9222,92-
05 abr 202422,7022,7022,7022,7022,70-
04 abr 202422,7222,7222,7222,7222,72-
03 abr 202422,8722,8722,8722,8722,87-
02 abr 202422,6522,6522,6522,6522,65-
01 abr 202423,0523,0523,0523,0523,05-
28 mar 202423,1923,1923,1923,1923,19-
27 mar 202423,0523,0523,0523,0523,05-
26 mar 202422,2722,2722,2722,2722,27-
25 mar 202422,3122,3122,3122,3122,31-
22 mar 202422,4322,4322,4322,4322,43-
21 mar 202422,6022,6022,6022,6022,60-
20 mar 202422,5522,5522,5522,5522,55-
19 mar 202421,9721,9721,9721,9721,97-
18 mar 202422,0422,0422,0422,0422,04-
15 mar 202421,9121,9121,9121,9121,91-
14 mar 202421,8921,8921,8921,8921,89-
13 mar 202422,3622,3622,3622,3622,36-
12 mar 202422,3322,3322,3322,3322,33-
11 mar 202422,3922,3922,3922,3922,39-
08 mar 202422,4722,4722,4722,4722,47-
07 mar 202422,5622,5622,5622,5622,56-
06 mar 202422,1322,1322,1322,1322,13-
05 mar 202421,7921,7921,7921,7921,79-
04 mar 202422,0022,0022,0022,0022,00-
01 mar 202422,2122,2122,2122,2122,21-
29 feb 202421,9821,9821,9821,9821,98-
28 feb 202421,6921,6921,6921,6921,69-
27 feb 202421,8621,8621,8621,8621,86-
26 feb 202421,6021,6021,6021,6021,60-
23 feb 202421,7521,7521,7521,7521,75-
22 feb 202421,9421,9421,9421,9421,94-
21 feb 202422,2722,2722,2722,2722,27-
20 feb 202422,3822,3822,3822,3822,38-
16 feb 202422,6422,6422,6422,6422,64-
15 feb 202422,7922,7922,7922,7922,79-
14 feb 202422,3122,3122,3122,3122,31-
13 feb 202421,7521,7521,7521,7521,75-
12 feb 202422,7222,7222,7222,7222,72-
09 feb 202422,2922,2922,2922,2922,29-
08 feb 202422,0122,0122,0122,0122,01-
07 feb 202422,0322,0322,0322,0322,03-
06 feb 202421,5621,5621,5621,5621,56-
05 feb 202421,3221,3221,3221,3221,32-
02 feb 202421,7621,7621,7621,7621,76-
01 feb 202422,0022,0022,0022,0022,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...