Mercados españoles abiertos en 4 hrs 1 min

GuideStone Funds Emerging Mkts Eq Instl (GEMYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,88+0,03 (+0,30%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20249,889,889,889,889,88-
27 jun 20249,859,859,859,859,85-
26 jun 20249,849,849,849,849,84-
25 jun 20249,849,849,849,849,84-
24 jun 20249,849,849,849,849,84-
21 jun 20249,849,849,849,849,84-
20 jun 20249,899,899,899,899,89-
18 jun 20249,859,859,859,859,85-
17 jun 20249,789,789,789,789,78-
14 jun 20249,729,729,729,729,72-
13 jun 20249,729,729,729,729,72-
12 jun 20249,729,729,729,729,72-
11 jun 20249,659,659,659,659,65-
10 jun 20249,729,729,729,729,72-
07 jun 20249,689,689,689,689,68-
06 jun 20249,759,759,759,759,75-
05 jun 20249,719,719,719,719,71-
04 jun 20249,549,549,549,549,54-
03 jun 20249,659,659,659,659,65-
31 may 20249,639,639,639,639,63-
30 may 20249,639,639,639,639,63-
29 may 20249,689,689,689,689,68-
28 may 20249,839,839,839,839,83-
24 may 20249,829,829,829,829,82-
23 may 20249,819,819,819,819,81-
22 may 20249,859,859,859,859,85-
21 may 20249,899,899,899,899,89-
20 may 20249,959,959,959,959,95-
17 may 20249,989,989,989,989,98-
16 may 20249,959,959,959,959,95-
15 may 20249,869,869,869,869,86-
14 may 20249,799,799,799,799,79-
13 may 20249,749,749,749,749,74-
10 may 20249,679,679,679,679,67-
09 may 20249,629,629,629,629,62-
08 may 20249,609,609,609,609,60-
07 may 20249,609,609,609,609,60-
06 may 20249,629,629,629,629,62-
03 may 20249,609,609,609,609,60-
02 may 20249,499,499,499,499,49-
01 may 20249,299,299,299,299,29-
30 abr 20249,319,319,319,319,31-
29 abr 20249,429,429,429,429,42-
26 abr 20249,369,369,369,369,36-
25 abr 20249,239,239,239,239,23-
24 abr 20249,229,229,229,229,22-
23 abr 20249,169,169,169,169,16-
22 abr 20249,099,099,099,099,09-
19 abr 20249,009,009,009,009,00-
18 abr 20249,069,069,069,069,06-
17 abr 20249,039,039,039,039,03-
16 abr 20249,029,029,029,029,02-
15 abr 20249,159,159,159,159,15-
12 abr 20249,449,449,449,449,44-
11 abr 20249,449,449,449,449,44-
10 abr 20249,419,419,419,419,41-
09 abr 20249,469,469,469,469,46-
08 abr 20249,429,429,429,429,42-
05 abr 20249,369,369,369,369,36-
04 abr 20249,369,369,369,369,36-
03 abr 20249,369,369,369,369,36-
02 abr 20249,379,379,379,379,37-
01 abr 20249,329,329,329,329,32-
28 mar 20249,309,309,309,309,30-
27 mar 20249,279,279,279,279,27-
26 mar 20249,259,259,259,259,25-
25 mar 20249,249,249,249,249,24-
22 mar 20249,329,329,329,329,32-
21 mar 20249,329,329,329,329,32-
20 mar 20249,269,269,269,269,26-
19 mar 20249,169,169,169,169,16-
18 mar 20249,229,229,229,229,22-
15 mar 20249,209,209,209,209,20-
14 mar 20249,309,309,309,309,30-
13 mar 20249,349,349,349,349,34-
12 mar 20249,389,389,389,389,38-
11 mar 20249,279,279,279,279,27-
08 mar 20249,279,279,279,279,27-
07 mar 20249,279,279,279,279,27-
06 mar 20249,209,209,209,209,20-
05 mar 20249,099,099,099,099,09-
04 mar 20249,179,179,179,179,17-
01 mar 20249,159,159,159,159,15-
29 feb 20249,079,079,079,079,07-
28 feb 20249,039,039,039,039,03-
27 feb 20249,129,129,129,129,12-
26 feb 20249,109,109,109,109,10-
23 feb 20249,119,119,119,119,11-
22 feb 20249,149,149,149,149,14-
21 feb 20249,049,049,049,049,04-
20 feb 20249,019,019,019,019,01-
16 feb 20248,998,998,998,998,99-
15 feb 20248,948,948,948,948,94-
14 feb 20248,908,908,908,908,90-
13 feb 20248,848,848,848,848,84-
12 feb 20248,938,938,938,938,93-
09 feb 20248,918,918,918,918,91-
08 feb 20248,898,898,898,898,89-
07 feb 20248,908,908,908,908,90-
06 feb 20248,888,888,888,888,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...