Mercados españoles cerrados

GuideStone Funds Equity Index Investor (GEQZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,43+0,11 (+0,21%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202453,4353,4353,4353,4353,43-
09 may 202453,3253,3253,3253,3253,32-
08 may 202453,0553,0553,0553,0553,05-
07 may 202453,0553,0553,0553,0553,05-
06 may 202452,9652,9652,9652,9652,96-
03 may 202452,4252,4252,4252,4252,42-
02 may 202451,7751,7751,7751,7751,77-
01 may 202451,2951,2951,2951,2951,29-
30 abr 202451,4951,4951,4951,4951,49-
29 abr 202452,3052,3052,3052,3052,30-
26 abr 202452,1352,1352,1352,1352,13-
25 abr 202451,5951,5951,5951,5951,59-
24 abr 202451,8451,8451,8451,8451,84-
23 abr 202451,8251,8251,8251,8251,82-
22 abr 202451,2251,2251,2251,2251,22-
19 abr 202450,7850,7850,7850,7850,78-
18 abr 202451,2351,2351,2351,2351,23-
17 abr 202451,3351,3351,3351,3351,33-
16 abr 202451,6451,6451,6451,6451,64-
15 abr 202451,7351,7351,7351,7351,73-
12 abr 202453,1353,1353,1353,1353,13-
11 abr 202453,1353,1353,1353,1353,13-
10 abr 202452,7452,7452,7452,7452,74-
09 abr 202453,2353,2353,2353,2353,23-
08 abr 202453,1553,1553,1553,1553,15-
05 abr 202452,5952,5952,5952,5952,59-
04 abr 202452,5952,5952,5952,5952,59-
03 abr 202453,2153,2153,2153,2153,21-
02 abr 202453,1453,1453,1453,1453,14-
01 abr 202453,5353,5353,5353,5353,53-
28 mar 202453,6453,6453,6453,6453,64-
27 mar 202453,5853,5853,5853,5853,58-
26 mar 202453,1353,1353,1353,1353,13-
25 mar 202453,2953,2953,2953,2953,29-
22 mar 202453,5353,5353,5353,5353,53-
21 mar 202453,5353,5353,5353,5353,53-
20 mar 202453,3653,3653,3653,3653,36-
19 mar 202452,8952,8952,8952,8952,89-
18 mar 202452,5852,5852,5852,5852,58-
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 202452,0052,0052,0052,0052,00-
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 202450,7750,7750,7750,7750,77-
16 feb 202451,0651,0651,0651,0651,06-
15 feb 202451,3151,3151,3151,3151,31-
14 feb 202451,0051,0051,0051,0051,00-
13 feb 202450,5150,5150,5150,5150,51-
12 feb 202451,2151,2151,2151,2151,21-
09 feb 202451,2551,2551,2551,2551,25-
08 feb 202450,9650,9650,9650,9650,96-
07 feb 202450,9250,9250,9250,9250,92-
06 feb 202450,5250,5250,5250,5250,52-
05 feb 202450,4150,4150,4150,4150,41-
02 feb 202450,5750,5750,5750,5750,57-
01 feb 202450,0350,0350,0350,0350,03-
31 ene 202449,4449,4449,4449,4449,44-
30 ene 202450,2550,2550,2550,2550,25-
29 ene 202450,2750,2750,2750,2750,27-
26 ene 202449,8949,8949,8949,8949,89-
25 ene 202449,9149,9149,9149,9149,91-
24 ene 202449,6549,6549,6549,6549,65-
23 ene 202449,6149,6149,6149,6149,61-
22 ene 202449,4549,4549,4549,4549,45-
19 ene 202449,3549,3549,3549,3549,35-
18 ene 202448,7548,7548,7548,7548,75-
17 ene 202448,3348,3348,3348,3348,33-
16 ene 202448,6148,6148,6148,6148,61-
12 ene 202448,7948,7948,7948,7948,79-
11 ene 202448,7448,7448,7448,7448,74-
10 ene 202448,7748,7748,7748,7748,77-
09 ene 202448,5048,5048,5048,5048,50-
08 ene 202448,5748,5748,5748,5748,57-
05 ene 202447,9047,9047,9047,9047,90-
04 ene 202447,8247,8247,8247,8247,82-
03 ene 202447,9847,9847,9847,9847,98-
02 ene 202448,3748,3748,3748,3748,37-
29 dic 202348,7848,7848,7848,7848,78-
28 dic 202348,7848,7848,7848,7848,78-
27 dic 202348,7648,7648,7648,7648,76-
26 dic 202348,6848,6848,6848,6848,68-
22 dic 202348,4848,4848,4848,4848,48-
21 dic 202348,4048,4048,4048,4048,40-
20 dic 202347,9247,9247,9247,9247,92-
19 dic 202348,6148,6148,6148,6148,61-
18 dic 202348,3348,3348,3348,3348,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...