Mercados españoles cerrados

GMO Emerging Markets I (GEMEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,36+0,10 (+0,40%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 202425,3625,3625,3625,3625,36-
13 may 202425,2625,2625,2625,2625,26-
10 may 202425,0725,0725,0725,0725,07-
09 may 202424,8124,8124,8124,8124,81-
08 may 202424,8224,8224,8224,8224,82-
07 may 202424,8024,8024,8024,8024,80-
06 may 202424,8824,8824,8824,8824,88-
03 may 202424,8224,8224,8224,8224,82-
02 may 202424,5424,5424,5424,5424,54-
01 may 202424,1724,1724,1724,1724,17-
30 abr 202424,1824,1824,1824,1824,18-
29 abr 202424,4324,4324,4324,4324,43-
26 abr 202424,1824,1824,1824,1824,18-
25 abr 202423,9323,9323,9323,9323,93-
24 abr 202423,8923,8923,8923,8923,89-
23 abr 202423,7423,7423,7423,7423,74-
22 abr 202423,6523,6523,6523,6523,65-
19 abr 202423,4723,4723,4723,4723,47-
18 abr 202423,5723,5723,5723,5723,57-
17 abr 202423,5523,5523,5523,5523,55-
16 abr 202423,4323,4323,4323,4323,43-
15 abr 202423,8523,8523,8523,8523,85-
12 abr 202423,9723,9723,9723,9723,97-
11 abr 202424,3924,3924,3924,3924,39-
10 abr 202424,3724,3724,3724,3724,37-
09 abr 202424,4224,4224,4224,4224,42-
08 abr 202424,3024,3024,3024,3024,30-
05 abr 202424,1524,1524,1524,1524,15-
04 abr 202424,1824,1824,1824,1824,18-
03 abr 202424,2224,2224,2224,2224,22-
02 abr 202424,1424,1424,1424,1424,14-
01 abr 202423,9223,9223,9223,9223,92-
28 mar 202423,9123,9123,9123,9123,91-
27 mar 202423,8623,8623,8623,8623,86-
26 mar 202423,7923,7923,7923,7923,79-
25 mar 202423,8223,8223,8223,8223,82-
22 mar 202423,8623,8623,8623,8623,86-
21 mar 202424,1024,1024,1024,1024,10-
20 mar 202424,0024,0024,0024,0024,00-
19 mar 202423,7123,7123,7123,7123,71-
18 mar 202423,8223,8223,8223,8223,82-
15 mar 202423,8623,8623,8623,8623,86-
14 mar 202424,1124,1124,1124,1124,11-
13 mar 202424,1924,1924,1924,1924,19-
12 mar 202424,2324,2324,2324,2324,23-
11 mar 202423,9723,9723,9723,9723,97-
08 mar 202424,0524,0524,0524,0524,05-
07 mar 202424,1724,1724,1724,1724,17-
06 mar 202423,9923,9923,9923,9923,99-
05 mar 202423,7923,7923,7923,7923,79-
04 mar 202423,9423,9423,9423,9423,94-
01 mar 202423,9423,9423,9423,9423,94-
29 feb 202423,7623,7623,7623,7623,76-
28 feb 202423,6523,6523,6523,6523,65-
27 feb 202423,9423,9423,9423,9423,94-
26 feb 202423,9023,9023,9023,9023,90-
23 feb 202423,9623,9623,9623,9623,96-
22 feb 202424,0524,0524,0524,0524,05-
21 feb 202423,8023,8023,8023,8023,80-
20 feb 202423,8223,8223,8223,8223,82-
16 feb 202423,6423,6423,6423,6423,64-
15 feb 202423,5323,5323,5323,5323,53-
14 feb 202423,3623,3623,3623,3623,36-
13 feb 202423,1323,1323,1323,1323,13-
12 feb 202423,3623,3623,3623,3623,36-
09 feb 202423,3723,3723,3723,3723,37-
08 feb 202423,4323,4323,4323,4323,43-
07 feb 202423,5323,5323,5323,5323,53-
06 feb 202423,5323,5323,5323,5323,53-
05 feb 202423,0923,0923,0923,0923,09-
02 feb 202423,1923,1923,1923,1923,19-
01 feb 202423,2723,2723,2723,2723,27-
31 ene 202422,9922,9922,9922,9922,99-
30 ene 202423,0523,0523,0523,0523,05-
29 ene 202423,1323,1323,1323,1323,13-
26 ene 202423,0723,0723,0723,0723,07-
25 ene 202423,0323,0323,0323,0323,03-
24 ene 202422,8922,8922,8922,8922,89-
23 ene 202422,5622,5622,5622,5622,56-
22 ene 202422,5122,5122,5122,5122,51-
19 ene 202422,7322,7322,7322,7322,73-
18 ene 202422,5322,5322,5322,5322,53-
17 ene 202422,3422,3422,3422,3422,34-
16 ene 202422,6922,6922,6922,6922,69-
12 ene 202423,1223,1223,1223,1223,12-
11 ene 202422,9522,9522,9522,9522,95-
10 ene 202422,9022,9022,9022,9022,90-
09 ene 202423,0223,0223,0223,0223,02-
08 ene 202423,3123,3123,3123,3123,31-
05 ene 202423,3523,3523,3523,3523,35-
04 ene 202423,1623,1623,1623,1623,16-
03 ene 202423,1223,1223,1223,1223,12-
02 ene 202423,2423,2423,2423,2423,24-
29 dic 202323,4823,4823,4823,4823,48-
28 dic 202323,4123,4123,4123,4123,41-
27 dic 202323,2523,2523,2523,2523,25-
26 dic 202323,1123,1123,1123,1123,11-
22 dic 202323,0123,0123,0123,0123,01-
21 dic 202322,9822,9822,9822,9822,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...