Mercados españoles cerrados

GuideStone Funds Equity Index Instl (GEQYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,55-0,22 (-0,39%)
Al cierre: 08:01PM 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 202455,5555,5555,5555,5555,55-
27 jun 202455,7755,7755,7755,7755,77-
26 jun 202455,7155,7155,7155,7155,71-
25 jun 202455,6255,6255,6255,6255,62-
24 jun 202455,4055,4055,4055,4055,40-
21 jun 202455,5755,5755,5755,5755,57-
20 jun 202456,1156,1156,1156,1156,11-
18 jun 202456,2556,2556,2556,2556,25-
17 jun 202456,1256,1256,1256,1256,12-
14 jun 202455,6955,6955,6955,6955,69-
13 jun 202455,6955,6955,6955,6955,69-
12 jun 202455,5655,5655,5655,5655,56-
11 jun 202455,0955,0955,0955,0955,09-
10 jun 202454,9354,9354,9354,9354,93-
07 jun 202454,7854,7854,7854,7854,78-
06 jun 202454,8454,8454,8454,8454,84-
05 jun 202454,8554,8554,8554,8554,85-
04 jun 202454,2154,2154,2154,2154,21-
03 jun 202454,1254,1254,1254,1254,12-
31 may 202453,6453,6453,6453,6453,64-
30 may 202453,6453,6453,6453,6453,64-
29 may 202453,9653,9653,9653,9653,96-
28 may 202454,3654,3654,3654,3654,36-
24 may 202454,3454,3454,3454,3454,34-
23 may 202453,9653,9653,9653,9653,96-
22 may 202454,3554,3554,3554,3554,35-
21 may 202454,5054,5054,5054,5054,50-
20 may 202454,3654,3654,3654,3654,36-
17 may 202454,3054,3054,3054,3054,30-
16 may 202454,2354,2354,2354,2354,23-
15 may 202454,3354,3354,3354,3354,33-
14 may 202453,7153,7153,7153,7153,71-
13 may 202453,4553,4553,4553,4553,45-
10 may 202453,4653,4653,4653,4653,46-
09 may 202453,3553,3553,3553,3553,35-
08 may 202453,0753,0753,0753,0753,07-
07 may 202453,0753,0753,0753,0753,07-
06 may 202452,9952,9952,9952,9952,99-
03 may 202452,4552,4552,4552,4552,45-
02 may 202451,7951,7951,7951,7951,79-
01 may 202451,3251,3251,3251,3251,32-
30 abr 202451,5251,5251,5251,5251,52-
29 abr 202452,3352,3352,3352,3352,33-
26 abr 202452,1652,1652,1652,1652,16-
25 abr 202451,6151,6151,6151,6151,61-
24 abr 202451,8651,8651,8651,8651,86-
23 abr 202451,8451,8451,8451,8451,84-
22 abr 202451,2451,2451,2451,2451,24-
19 abr 202450,8050,8050,8050,8050,80-
18 abr 202451,2551,2551,2551,2551,25-
17 abr 202451,3551,3551,3551,3551,35-
16 abr 202451,6551,6551,6551,6551,65-
15 abr 202451,7551,7551,7551,7551,75-
12 abr 202453,1453,1453,1453,1453,14-
11 abr 202453,1453,1453,1453,1453,14-
10 abr 202452,7552,7552,7552,7552,75-
09 abr 202453,2553,2553,2553,2553,25-
08 abr 202453,1753,1753,1753,1753,17-
05 abr 202452,6052,6052,6052,6052,60-
04 abr 202452,6052,6052,6052,6052,60-
03 abr 202453,2253,2253,2253,2253,22-
02 abr 202453,1553,1553,1553,1553,15-
01 abr 202453,5453,5453,5453,5453,54-
28 mar 202453,6553,6553,6553,6553,65-
27 mar 202453,5953,5953,5953,5953,59-
26 mar 202453,1453,1453,1453,1453,14-
25 mar 202453,3053,3053,3053,3053,30-
22 mar 202453,5453,5453,5453,5453,54-
21 mar 202453,5453,5453,5453,5453,54-
20 mar 202453,3753,3753,3753,3753,37-
19 mar 202452,9052,9052,9052,9052,90-
18 mar 202452,5952,5952,5952,5952,59-
15 mar 202452,2652,2652,2652,2652,26-
14 mar 202452,5952,5952,5952,5952,59-
13 mar 202452,7352,7352,7352,7352,73-
12 mar 202452,8352,8352,8352,8352,83-
11 mar 202452,2552,2552,2552,2552,25-
08 mar 202452,3252,3252,3252,3252,32-
07 mar 202452,6552,6552,6552,6552,65-
06 mar 202452,1152,1152,1152,1152,11-
05 mar 202451,8551,8551,8551,8551,85-
04 mar 202452,3952,3952,3952,3952,39-
01 mar 202452,4252,4252,4252,4252,42-
29 feb 202452,0152,0152,0152,0152,01-
28 feb 202451,7351,7351,7351,7351,73-
27 feb 202451,8251,8251,8251,8251,82-
26 feb 202451,7451,7451,7451,7451,74-
23 feb 202451,9351,9351,9351,9351,93-
22 feb 202451,9151,9151,9151,9151,91-
21 feb 202450,8450,8450,8450,8450,84-
20 feb 202450,7650,7650,7650,7650,76-
16 feb 202451,0651,0651,0651,0651,06-
15 feb 202451,3051,3051,3051,3051,30-
14 feb 202450,9950,9950,9950,9950,99-
13 feb 202450,5050,5050,5050,5050,50-
12 feb 202451,2051,2051,2051,2051,20-
09 feb 202451,2551,2551,2551,2551,25-
08 feb 202450,9550,9550,9550,9550,95-
07 feb 202450,9150,9150,9150,9150,91-
06 feb 202450,5150,5150,5150,5150,51-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...