Mercados españoles cerrados

GMO Quality Cyclicals VI (GMAEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,73+0,21 (+0,89%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202423,7323,7323,7323,7323,73-
02 jul 202423,5223,5223,5223,5223,52-
01 jul 202423,3623,3623,3623,3623,36-
28 jun 202423,3723,3723,3723,3723,37-
27 jun 202423,3823,3823,3823,3823,38-
26 jun 202423,4123,4123,4123,4123,41-
25 jun 202423,5723,5723,5723,5723,57-
24 jun 202423,6323,6323,6323,6323,63-
21 jun 202423,5023,5023,5023,5023,50-
20 jun 202423,5523,5523,5523,5523,55-
18 jun 202423,6523,6523,6523,6523,65-
17 jun 202423,5723,5723,5723,5723,57-
14 jun 202423,3323,3323,3323,3323,33-
13 jun 202423,5423,5423,5423,5423,54-
12 jun 202423,7523,7523,7523,7523,75-
11 jun 202423,5323,5323,5323,5323,53-
10 jun 202423,7023,7023,7023,7023,70-
07 jun 202423,6323,6323,6323,6323,63-
06 jun 202423,8623,8623,8623,8623,86-
05 jun 202423,9623,9623,9623,9623,96-
04 jun 202423,6723,6723,6723,6723,67-
03 jun 202423,7723,7723,7723,7723,77-
31 may 202423,9823,9823,9823,9823,98-
30 may 202423,8123,8123,8123,8123,81-
29 may 202423,7123,7123,7123,7123,71-
28 may 202424,0924,0924,0924,0924,09-
24 may 202424,1524,1524,1524,1524,15-
23 may 202424,0124,0124,0124,0124,01-
22 may 202424,2524,2524,2524,2524,25-
21 may 202424,3724,3724,3724,3724,37-
20 may 202424,3924,3924,3924,3924,39-
17 may 202424,3424,3424,3424,3424,34-
16 may 202424,2924,2924,2924,2924,29-
15 may 202424,3824,3824,3824,3824,38-
14 may 202424,2924,2924,2924,2924,29-
13 may 202424,1924,1924,1924,1924,19-
10 may 202424,2424,2424,2424,2424,24-
09 may 202424,1624,1624,1624,1624,16-
08 may 202423,9723,9723,9723,9723,97-
07 may 202423,8923,8923,8923,8923,89-
06 may 202423,9223,9223,9223,9223,92-
03 may 202423,6823,6823,6823,6823,68-
02 may 202423,4223,4223,4223,4223,42-
01 may 202423,0723,0723,0723,0723,07-
30 abr 202423,1323,1323,1323,1323,13-
29 abr 202423,5823,5823,5823,5823,58-
26 abr 202423,5823,5823,5823,5823,58-
25 abr 202423,3723,3723,3723,3723,37-
24 abr 202423,5523,5523,5523,5523,55-
23 abr 202423,5623,5623,5623,5623,56-
22 abr 202423,2723,2723,2723,2723,27-
19 abr 202423,0623,0623,0623,0623,06-
18 abr 202423,0223,0223,0223,0223,02-
17 abr 202423,1023,1023,1023,1023,10-
16 abr 202423,2323,2323,2323,2323,23-
15 abr 202423,3523,3523,3523,3523,35-
12 abr 202423,5523,5523,5523,5523,55-
11 abr 202424,0024,0024,0024,0024,00-
10 abr 202424,0124,0124,0124,0124,01-
09 abr 202424,2824,2824,2824,2824,28-
08 abr 202424,2524,2524,2524,2524,25-
05 abr 202424,1424,1424,1424,1424,14-
04 abr 202423,9323,9323,9323,9323,93-
03 abr 202424,1424,1424,1424,1424,14-
02 abr 202423,9723,9723,9723,9723,97-
01 abr 202424,1824,1824,1824,1824,18-
28 mar 202424,1624,1624,1624,1624,16-
27 mar 202424,1724,1724,1724,1724,17-
26 mar 202423,8923,8923,8923,8923,89-
25 mar 202423,8823,8823,8823,8823,88-
22 mar 202423,8523,8523,8523,8523,85-
21 mar 202423,9623,9623,9623,9623,96-
20 mar 202423,6923,6923,6923,6923,69-
19 mar 202423,3523,3523,3523,3523,35-
18 mar 202423,3623,3623,3623,3623,36-
15 mar 202423,3023,3023,3023,3023,30-
14 mar 202423,2823,2823,2823,2823,28-
13 mar 202423,4423,4423,4423,4423,44-
12 mar 202423,2923,2923,2923,2923,29-
11 mar 202423,1323,1323,1323,1323,13-
08 mar 202423,1823,1823,1823,1823,18-
07 mar 202423,2623,2623,2623,2623,26-
06 mar 202423,0023,0023,0023,0023,00-
05 mar 202422,8622,8622,8622,8622,86-
04 mar 202422,9222,9222,9222,9222,92-
01 mar 202422,9822,9822,9822,9822,98-
29 feb 202422,8522,8522,8522,8522,85-
28 feb 202422,7522,7522,7522,7522,75-
27 feb 202422,9222,9222,9222,9222,92-
26 feb 202422,8122,8122,8122,8122,81-
23 feb 202422,8622,8622,8622,8622,86-
22 feb 202423,1423,1423,1423,1423,14-
21 feb 202422,8222,8222,8222,8222,82-
20 feb 202422,7722,7722,7722,7722,77-
16 feb 202422,7922,7922,7922,7922,79-
15 feb 202422,9222,9222,9222,9222,92-
14 feb 202422,6322,6322,6322,6322,63-
13 feb 202422,3722,3722,3722,3722,37-
12 feb 202422,8322,8322,8322,8322,83-
09 feb 202422,7122,7122,7122,7122,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...