Mercados españoles abiertos en 7 hrs 16 min

GMO Intl Developed Equity Allc III (GIOTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,48+0,06 (+0,34%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024------
01 jul 202417,4217,4217,4217,4217,42-
28 jun 202417,3117,3117,3117,3117,31-
27 jun 202417,2917,2917,2917,2917,29-
26 jun 202417,2617,2617,2617,2617,26-
25 jun 202417,4317,4317,4317,4317,43-
24 jun 202417,3517,3517,3517,3517,35-
21 jun 202417,1817,1817,1817,1817,18-
20 jun 202417,3117,3117,3117,3117,31-
18 jun 202417,3417,3417,3417,3417,34-
17 jun 202417,2717,2717,2717,2717,27-
14 jun 202417,2217,2217,2217,2217,22-
13 jun 202417,4217,4217,4217,4217,42-
12 jun 202417,7117,7117,7117,7117,71-
11 jun 202417,5517,5517,5517,5517,55-
10 jun 202417,7617,7617,7617,7617,76-
07 jun 202417,7217,7217,7217,7217,72-
06 jun 202417,9017,9017,9017,9017,90-
05 jun 202417,8817,8817,8817,8817,88-
04 jun 202417,8417,8417,8417,8417,84-
03 jun 202417,9317,9317,9317,9317,93-
31 may 202417,9317,9317,9317,9317,93-
30 may 202417,7417,7417,7417,7417,74-
29 may 202417,6017,6017,6017,6017,60-
28 may 202417,8617,8617,8617,8617,86-
24 may 202417,8217,8217,8217,8217,82-
23 may 202417,6617,6617,6617,6617,66-
22 may 202417,7517,7517,7517,7517,75-
21 may 202417,8817,8817,8817,8817,88-
20 may 202417,9217,9217,9217,9217,92-
17 may 202417,8917,8917,8917,8917,89-
16 may 202417,7917,7917,7917,7917,79-
15 may 202417,9317,9317,9317,9317,93-
14 may 202417,7817,7817,7817,7817,78-
13 may 202417,6417,6417,6417,6417,64-
10 may 202417,6117,6117,6117,6117,61-
09 may 202417,5617,5617,5617,5617,56-
08 may 202417,4417,4417,4417,4417,44-
07 may 202417,5117,5117,5117,5117,51-
06 may 202417,4917,4917,4917,4917,49-
03 may 202417,3817,3817,3817,3817,38-
02 may 202417,2417,2417,2417,2417,24-
01 may 202416,9916,9916,9916,9916,99-
30 abr 202417,0217,0217,0217,0217,02-
29 abr 202417,2217,2217,2217,2217,22-
26 abr 202417,1117,1117,1117,1117,11-
25 abr 202416,9916,9916,9916,9916,99-
24 abr 202417,0517,0517,0517,0517,05-
23 abr 202417,0517,0517,0517,0517,05-
22 abr 202416,9016,9016,9016,9016,90-
19 abr 202416,6516,6516,6516,6516,65-
18 abr 202416,6916,6916,6916,6916,69-
17 abr 202416,6916,6916,6916,6916,69-
16 abr 202416,6916,6916,6916,6916,69-
15 abr 202416,9216,9216,9216,9216,92-
12 abr 202416,9716,9716,9716,9716,97-
11 abr 202417,2217,2217,2217,2217,22-
10 abr 202417,2117,2117,2117,2117,21-
09 abr 202417,4117,4117,4117,4117,41-
08 abr 202417,4117,4117,4117,4117,41-
05 abr 202417,3317,3317,3317,3317,33-
04 abr 202417,2717,2717,2717,2717,27-
03 abr 202417,3817,3817,3817,3817,38-
02 abr 202417,1917,1917,1917,1917,19-
01 abr 202417,2417,2417,2417,2417,24-
28 mar 202417,3517,3517,3517,3517,35-
27 mar 202417,3717,3717,3717,3717,37-
26 mar 202417,2517,2517,2517,2517,25-
25 mar 202417,2317,2317,2317,2317,23-
22 mar 202417,2417,2417,2417,2417,24-
21 mar 202417,2817,2817,2817,2817,28-
20 mar 202417,2417,2417,2417,2417,24-
19 mar 202417,0817,0817,0817,0817,08-
18 mar 202417,0017,0017,0017,0017,00-
15 mar 202417,0317,0317,0317,0317,03-
14 mar 202416,9816,9816,9816,9816,98-
13 mar 202417,0517,0517,0517,0517,05-
12 mar 202417,0817,0817,0817,0817,08-
11 mar 202416,9416,9416,9416,9416,94-
08 mar 202417,0417,0417,0417,0417,04-
07 mar 202417,1117,1117,1117,1117,11-
06 mar 202416,9316,9316,9316,9316,93-
05 mar 202416,7316,7316,7316,7316,73-
04 mar 202416,7316,7316,7316,7316,73-
01 mar 202416,7916,7916,7916,7916,79-
29 feb 202416,6416,6416,6416,6416,64-
28 feb 202416,6116,6116,6116,6116,61-
27 feb 202416,6916,6916,6916,6916,69-
26 feb 202416,6716,6716,6716,6716,67-
23 feb 202416,7216,7216,7216,7216,72-
22 feb 202416,6816,6816,6816,6816,68-
21 feb 202416,5216,5216,5216,5216,52-
20 feb 202416,4716,4716,4716,4716,47-
16 feb 202416,4016,4016,4016,4016,40-
15 feb 202416,3816,3816,3816,3816,38-
14 feb 202416,2416,2416,2416,2416,24-
13 feb 202416,1016,1016,1016,1016,10-
12 feb 202416,3216,3216,3216,3216,32-
09 feb 202416,2716,2716,2716,2716,27-
08 feb 202416,2716,2716,2716,2716,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...