Mercados españoles cerrados en 4 hrs 24 min

VanEck Global Resources Fund I (GHAIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,55-0,01 (-0,02%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202442,5542,5542,5542,5542,55-
27 jun 202442,5642,5642,5642,5642,56-
26 jun 202442,4142,4142,4142,4142,41-
25 jun 202442,4542,4542,4542,4542,45-
24 jun 202442,6142,6142,6142,6142,61-
21 jun 202441,9041,9041,9041,9041,90-
20 jun 202442,0742,0742,0742,0742,07-
18 jun 202441,5441,5441,5441,5441,54-
17 jun 202441,3041,3041,3041,3041,30-
14 jun 202441,2941,2941,2941,2941,29-
13 jun 202441,6541,6541,6541,6541,65-
12 jun 202442,2242,2242,2242,2242,22-
11 jun 202442,3042,3042,3042,3042,30-
10 jun 202442,7042,7042,7042,7042,70-
07 jun 202442,3742,3742,3742,3742,37-
06 jun 202443,2343,2343,2343,2343,23-
05 jun 202442,8942,8942,8942,8942,89-
04 jun 202442,7542,7542,7542,7542,75-
03 jun 202443,7443,7443,7443,7443,74-
31 may 202444,4044,4044,4044,4044,40-
30 may 202443,9143,9143,9143,9143,91-
29 may 202443,7343,7343,7343,7343,73-
28 may 202444,4844,4844,4844,4844,48-
24 may 202444,0144,0144,0144,0144,01-
23 may 202443,7243,7243,7243,7243,72-
22 may 202444,1644,1644,1644,1644,16-
21 may 202444,9844,9844,9844,9844,98-
20 may 202445,0245,0245,0245,0245,02-
17 may 202444,8944,8944,8944,8944,89-
16 may 202444,2144,2144,2144,2144,21-
15 may 202444,3544,3544,3544,3544,35-
14 may 202444,2844,2844,2844,2844,28-
13 may 202443,8443,8443,8443,8443,84-
10 may 202443,8543,8543,8543,8543,85-
09 may 202443,9443,9443,9443,9443,94-
08 may 202443,2143,2143,2143,2143,21-
07 may 202443,2943,2943,2943,2943,29-
06 may 202443,1543,1543,1543,1543,15-
03 may 202442,7142,7142,7142,7142,71-
02 may 202442,3942,3942,3942,3942,39-
01 may 202442,0642,0642,0642,0642,06-
30 abr 202442,3842,3842,3842,3842,38-
29 abr 202443,5743,5743,5743,5743,57-
26 abr 202443,2143,2143,2143,2143,21-
25 abr 202443,0443,0443,0443,0443,04-
24 abr 202442,5042,5042,5042,5042,50-
23 abr 202442,4242,4242,4242,4242,42-
22 abr 202442,3142,3142,3142,3142,31-
19 abr 202442,3842,3842,3842,3842,38-
18 abr 202442,0842,0842,0842,0842,08-
17 abr 202442,0542,0542,0542,0542,05-
16 abr 202441,9841,9841,9841,9841,98-
15 abr 202442,3742,3742,3742,3742,37-
12 abr 202442,6542,6542,6542,6542,65-
11 abr 202443,3143,3143,3143,3143,31-
10 abr 202443,3843,3843,3843,3843,38-
09 abr 202443,6143,6143,6143,6143,61-
08 abr 202443,1743,1743,1743,1743,17-
05 abr 202442,9642,9642,9642,9642,96-
04 abr 202442,6342,6342,6342,6342,63-
03 abr 202442,7542,7542,7542,7542,75-
02 abr 202442,3142,3142,3142,3142,31-
01 abr 202442,0042,0042,0042,0042,00-
28 mar 202441,8441,8441,8441,8441,84-
27 mar 202441,4741,4741,4741,4741,47-
26 mar 202440,7840,7840,7840,7840,78-
25 mar 202440,9640,9640,9640,9640,96-
22 mar 202440,7340,7340,7340,7340,73-
21 mar 202441,0541,0541,0541,0541,05-
20 mar 202440,9240,9240,9240,9240,92-
19 mar 202440,3640,3640,3640,3640,36-
18 mar 202440,2040,2040,2040,2040,20-
15 mar 202440,1640,1640,1640,1640,16-
14 mar 202439,9439,9439,9439,9439,94-
13 mar 202440,0240,0240,0240,0240,02-
12 mar 202439,3639,3639,3639,3639,36-
11 mar 202439,4139,4139,4139,4139,41-
08 mar 202439,2839,2839,2839,2839,28-
07 mar 202439,2739,2739,2739,2739,27-
06 mar 202438,8138,8138,8138,8138,81-
05 mar 202438,5038,5038,5038,5038,50-
04 mar 202438,6738,6738,6738,6738,67-
01 mar 202438,6938,6938,6938,6938,69-
29 feb 202438,2238,2238,2238,2238,22-
28 feb 202437,9237,9237,9237,9237,92-
27 feb 202438,0338,0338,0338,0338,03-
26 feb 202437,8937,8937,8937,8937,89-
23 feb 202437,9937,9937,9937,9937,99-
22 feb 202437,9937,9937,9937,9937,99-
21 feb 202438,0938,0938,0938,0938,09-
20 feb 202437,7137,7137,7137,7137,71-
16 feb 202438,0638,0638,0638,0638,06-
15 feb 202438,0138,0138,0138,0138,01-
14 feb 202437,2637,2637,2637,2637,26-
13 feb 202437,0037,0037,0037,0037,00-
12 feb 202437,9337,9337,9337,9337,93-
09 feb 202437,3937,3937,3937,3937,39-
08 feb 202437,4737,4737,4737,4737,47-
07 feb 202437,5137,5137,5137,5137,51-
06 feb 202437,5837,5837,5837,5837,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...