Mercados españoles cerrados

GMO Emerging Markets VI (GEMMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,02+0,28 (+1,13%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202425,0225,0225,0225,0225,02-
02 jul 202424,7424,7424,7424,7424,74-
01 jul 202424,7224,7224,7224,7224,72-
28 jun 202424,6724,6724,6724,6724,67-
27 jun 202424,5224,5224,5224,5224,52-
26 jun 202424,7424,7424,7424,7424,74-
25 jun 202424,8124,8124,8124,8124,81-
24 jun 202424,9024,9024,9024,9024,90-
21 jun 202424,9124,9124,9124,9124,91-
20 jun 202425,0325,0325,0325,0325,03-
18 jun 202424,8724,8724,8724,8724,87-
17 jun 202424,5824,5824,5824,5824,58-
14 jun 202424,4724,4724,4724,4724,47-
13 jun 202424,4524,4524,4524,4524,45-
12 jun 202424,4624,4624,4624,4624,46-
11 jun 202424,3324,3324,3324,3324,33-
10 jun 202424,5724,5724,5724,5724,57-
07 jun 202424,5024,5024,5024,5024,50-
06 jun 202424,7324,7324,7324,7324,73-
05 jun 202424,6424,6424,6424,6424,64-
04 jun 202424,3524,3524,3524,3524,35-
03 jun 202424,7824,7824,7824,7824,78-
31 may 202424,6924,6924,6924,6924,69-
30 may 202424,6924,6924,6924,6924,69-
29 may 202424,9424,9424,9424,9424,94-
28 may 202425,3125,3125,3125,3125,31-
24 may 202425,2225,2225,2225,2225,22-
23 may 202425,1025,1025,1025,1025,10-
22 may 202425,3425,3425,3425,3425,34-
21 may 202425,3825,3825,3825,3825,38-
20 may 202425,5325,5325,5325,5325,53-
17 may 202425,5525,5525,5525,5525,55-
16 may 202425,5125,5125,5125,5125,51-
15 may 202425,3325,3325,3325,3325,33-
14 may 202425,1725,1725,1725,1725,17-
13 may 202425,0725,0725,0725,0725,07-
10 may 202424,8824,8824,8824,8824,88-
09 may 202424,6224,6224,6224,6224,62-
08 may 202424,6324,6324,6324,6324,63-
07 may 202424,6124,6124,6124,6124,61-
06 may 202424,6924,6924,6924,6924,69-
03 may 202424,6324,6324,6324,6324,63-
02 may 202424,3624,3624,3624,3624,36-
01 may 202423,9923,9923,9923,9923,99-
30 abr 202423,9923,9923,9923,9923,99-
29 abr 202424,2424,2424,2424,2424,24-
26 abr 202423,9923,9923,9923,9923,99-
25 abr 202423,7523,7523,7523,7523,75-
24 abr 202423,7123,7123,7123,7123,71-
23 abr 202423,5623,5623,5623,5623,56-
22 abr 202423,4723,4723,4723,4723,47-
19 abr 202423,2923,2923,2923,2923,29-
18 abr 202423,3923,3923,3923,3923,39-
17 abr 202423,3723,3723,3723,3723,37-
16 abr 202423,2523,2523,2523,2523,25-
15 abr 202423,6723,6723,6723,6723,67-
12 abr 202423,7823,7823,7823,7823,78-
11 abr 202424,2124,2124,2124,2124,21-
10 abr 202424,1824,1824,1824,1824,18-
09 abr 202424,2324,2324,2324,2324,23-
08 abr 202424,1124,1124,1124,1124,11-
05 abr 202423,9723,9723,9723,9723,97-
04 abr 202423,9923,9923,9923,9923,99-
03 abr 202424,0324,0324,0324,0324,03-
02 abr 202423,9523,9523,9523,9523,95-
01 abr 202423,7323,7323,7323,7323,73-
28 mar 202423,7323,7323,7323,7323,73-
27 mar 202423,6723,6723,6723,6723,67-
26 mar 202423,6023,6023,6023,6023,60-
25 mar 202423,6323,6323,6323,6323,63-
22 mar 202423,6723,6723,6723,6723,67-
21 mar 202423,9123,9123,9123,9123,91-
20 mar 202423,8123,8123,8123,8123,81-
19 mar 202423,5323,5323,5323,5323,53-
18 mar 202423,6423,6423,6423,6423,64-
15 mar 202423,6723,6723,6723,6723,67-
14 mar 202423,9223,9223,9223,9223,92-
13 mar 202424,0024,0024,0024,0024,00-
12 mar 202424,0324,0324,0324,0324,03-
11 mar 202423,7823,7823,7823,7823,78-
08 mar 202423,8623,8623,8623,8623,86-
07 mar 202423,9823,9823,9823,9823,98-
06 mar 202423,8023,8023,8023,8023,80-
05 mar 202423,6023,6023,6023,6023,60-
04 mar 202423,7523,7523,7523,7523,75-
01 mar 202423,7423,7423,7423,7423,74-
29 feb 202423,5723,5723,5723,5723,57-
28 feb 202423,4623,4623,4623,4623,46-
27 feb 202423,7523,7523,7523,7523,75-
26 feb 202423,7123,7123,7123,7123,71-
23 feb 202423,7623,7623,7623,7623,76-
22 feb 202423,8623,8623,8623,8623,86-
21 feb 202423,6123,6123,6123,6123,61-
20 feb 202423,6323,6323,6323,6323,63-
16 feb 202423,4423,4423,4423,4423,44-
15 feb 202423,3423,3423,3423,3423,34-
14 feb 202423,1723,1723,1723,1723,17-
13 feb 202422,9422,9422,9422,9422,94-
12 feb 202423,1723,1723,1723,1723,17-
09 feb 202423,1823,1823,1823,1823,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...