Mercados españoles cerrados

GMO-Usonian Japan Value Creation VI (GMAHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,94+0,35 (+1,79%)
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 202419,9419,9419,9419,9419,94-
02 jul 202419,8119,8119,8119,8119,81-
01 jul 202419,8119,8119,8119,8119,81-
28 jun 202419,8619,8619,8619,8619,86-
27 jun 202419,8219,8219,8219,8219,82-
26 jun 202419,6219,6219,6219,6219,62-
25 jun 202419,8419,8419,8419,8419,84-
24 jun 202419,5119,5119,5119,5119,51-
21 jun 202419,4119,4119,4119,4119,41-
20 jun 202419,5319,5319,5319,5319,53-
18 jun 202419,7519,7519,7519,7519,75-
17 jun 202419,7119,7119,7119,7119,71-
14 jun 202419,7919,7919,7919,7919,79-
13 jun 202419,7319,7319,7319,7319,73-
12 jun 202420,1320,1320,1320,1320,13-
11 jun 202420,0720,0720,0720,0720,07-
10 jun 202420,2420,2420,2420,2420,24-
07 jun 202420,0120,0120,0120,0120,01-
06 jun 202420,0320,0320,0320,0320,03-
05 jun 202420,1820,1820,1820,1820,18-
04 jun 202420,3520,3520,3520,3520,35-
03 jun 202420,2420,2420,2420,2420,24-
31 may 202420,1820,1820,1820,1820,18-
30 may 202419,9619,9619,9619,9619,96-
29 may 202419,7419,7419,7419,7419,74-
28 may 202420,1120,1120,1120,1120,11-
24 may 202419,9119,9119,9119,9119,91-
23 may 202419,7219,7219,7219,7219,72-
22 may 202419,8219,8219,8219,8219,82-
21 may 202420,0420,0420,0420,0420,04-
20 may 202420,2420,2420,2420,2420,24-
17 may 202420,0320,0320,0320,0320,03-
16 may 202419,8919,8919,8919,8919,89-
15 may 202420,1720,1720,1720,1720,17-
14 may 202420,0420,0420,0420,0420,04-
13 may 202420,0120,0120,0120,0120,01-
10 may 202420,0520,0520,0520,0520,05-
09 may 202420,1220,1220,1220,1220,12-
08 may 202419,9819,9819,9819,9819,98-
07 may 202420,1620,1620,1620,1620,16-
06 may 202420,1720,1720,1720,1720,17-
03 may 202420,1720,1720,1720,1720,17-
02 may 202420,1720,1720,1720,1720,17-
01 may 202419,7119,7119,7119,7119,71-
30 abr 202419,7519,7519,7519,7519,75-
29 abr 202419,6519,6519,6519,6519,65-
26 abr 202419,6519,6519,6519,6519,65-
25 abr 202419,5219,5219,5219,5219,52-
24 abr 202419,7819,7819,7819,7819,78-
23 abr 202419,7619,7619,7619,7619,76-
22 abr 202419,7219,7219,7219,7219,72-
19 abr 202419,4019,4019,4019,4019,40-
18 abr 202419,6219,6219,6219,6219,62-
17 abr 202419,5519,5519,5519,5519,55-
16 abr 202419,8019,8019,8019,8019,80-
15 abr 202420,1020,1020,1020,1020,10-
12 abr 202420,1820,1820,1820,1820,18-
11 abr 202420,3020,3020,3020,3020,30-
10 abr 202420,1420,1420,1420,1420,14-
09 abr 202420,3520,3520,3520,3520,35-
08 abr 202420,3120,3120,3120,3120,31-
05 abr 202420,1720,1720,1720,1720,17-
04 abr 202419,9919,9919,9919,9919,99-
03 abr 202420,2220,2220,2220,2220,22-
02 abr 202419,9819,9819,9819,9819,98-
01 abr 202420,0420,0420,0420,0420,04-
28 mar 202420,2920,2920,2920,2920,29-
27 mar 202420,3420,3420,3420,3420,34-
26 mar 202420,2920,2920,2920,2920,29-
25 mar 202420,2220,2220,2220,2220,22-
22 mar 202420,4220,4220,4220,4220,42-
21 mar 202420,3920,3920,3920,3920,39-
20 mar 202420,1720,1720,1720,1720,17-
19 mar 202420,1720,1720,1720,1720,17-
18 mar 202420,1520,1520,1520,1520,15-
15 mar 202419,9619,9619,9619,9619,96-
14 mar 202419,8319,8319,8319,8319,83-
13 mar 202419,8219,8219,8219,8219,82-
12 mar 202420,0220,0220,0220,0220,02-
11 mar 202419,9919,9919,9919,9919,99-
08 mar 202420,3520,3520,3520,3520,35-
07 mar 202420,4120,4120,4120,4120,41-
06 mar 202420,2720,2720,2720,2720,27-
05 mar 202419,8619,8619,8619,8619,86-
04 mar 202419,8019,8019,8019,8019,80-
01 mar 202419,9219,9219,9219,9219,92-
29 feb 202419,6719,6719,6719,6719,67-
28 feb 202419,5619,5619,5619,5619,56-
27 feb 202419,6819,6819,6819,6819,68-
26 feb 202419,6519,6519,6519,6519,65-
23 feb 202419,6919,6919,6919,6919,69-
22 feb 202419,6919,6919,6919,6919,69-
21 feb 202419,4619,4619,4619,4619,46-
20 feb 202419,4919,4919,4919,4919,49-
16 feb 202419,3719,3719,3719,3719,37-
15 feb 202419,3019,3019,3019,3019,30-
14 feb 202419,0319,0319,0319,0319,03-
13 feb 202419,0719,0719,0719,0719,07-
12 feb 202419,1119,1119,1119,1119,11-
09 feb 202419,1119,1119,1119,1119,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...