Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
54.165,76 -1.070,58 (-1,94%)
GMO International Equity Fund (GMCFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 02 jul 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 01 jul 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 28 jun 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 27 jun 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 26 jun 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 25 jun 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 24 jun 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 21 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 20 jun 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 18 jun 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 17 jun 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 14 jun 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 13 jun 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 12 jun 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 11 jun 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 10 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 07 jun 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 06 jun 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 05 jun 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 04 jun 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 03 jun 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 31 may 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 30 may 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 29 may 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 28 may 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 24 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 23 may 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 22 may 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 21 may 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 20 may 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 17 may 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 16 may 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 15 may 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 14 may 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 13 may 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 10 may 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 09 may 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 08 may 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 07 may 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 06 may 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 03 may 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 02 may 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 01 may 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 30 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 29 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 26 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 25 abr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 24 abr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 23 abr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 22 abr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 19 abr 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 18 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 17 abr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 16 abr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 15 abr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 12 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 11 abr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 10 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 09 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 08 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 05 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 04 abr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 03 abr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 02 abr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 01 abr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 28 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 27 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 26 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 25 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 22 mar 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 21 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 20 mar 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 19 mar 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 18 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 15 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 14 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 13 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 12 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 11 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 08 mar 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 07 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 06 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 05 mar 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 04 mar 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 01 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 29 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 28 feb 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 27 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 26 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 23 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 22 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 21 feb 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 20 feb 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 16 feb 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 15 feb 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 14 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 13 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 12 feb 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 09 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.