Mercados españoles cerrados

GMO U.S. Equity Fund (GMCQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,82+0,04 (+0,27%)
Al cierre: 08:01PM 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 202414,8214,8214,8214,8214,82-
02 jul 202414,7814,7814,7814,7814,78-
01 jul 202414,7114,7114,7114,7114,71-
28 jun 202414,6614,6614,6614,6614,66-
27 jun 202414,6714,6714,6714,6714,67-
26 jun 202414,6614,6614,6614,6614,66-
25 jun 202414,6814,6814,6814,6814,68-
24 jun 202414,6514,6514,6514,6514,65-
21 jun 202414,6514,6514,6514,6514,65-
20 jun 202414,6714,6714,6714,6714,67-
18 jun 202414,7214,7214,7214,7214,72-
17 jun 202414,6614,6614,6614,6614,66-
14 jun 202414,5214,5214,5214,5214,52-
13 jun 202414,6114,6114,6114,6114,61-
12 jun 202414,6514,6514,6514,6514,65-
11 jun 202414,4914,4914,4914,4914,49-
10 jun 202414,4914,4914,4914,4914,49-
07 jun 202414,4214,4214,4214,4214,42-
06 jun 202414,4514,4514,4514,4514,45-
05 jun 202414,4914,4914,4914,4914,49-
04 jun 202414,3214,3214,3214,3214,32-
03 jun 202414,3914,3914,3914,3914,39-
31 may 202414,4014,4014,4014,4014,40-
30 may 202414,2814,2814,2814,2814,28-
29 may 202414,2914,2914,2914,2914,29-
28 may 202414,4314,4314,4314,4314,43-
24 may 202414,4614,4614,4614,4614,46-
23 may 202414,3114,3114,3114,3114,31-
22 may 202414,4214,4214,4214,4214,42-
21 may 202414,4814,4814,4814,4814,48-
20 may 202414,4414,4414,4414,4414,44-
17 may 202414,4414,4414,4414,4414,44-
16 may 202414,4214,4214,4214,4214,42-
15 may 202414,4814,4814,4814,4814,48-
14 may 202414,3214,3214,3214,3214,32-
13 may 202414,2314,2314,2314,2314,23-
10 may 202414,2414,2414,2414,2414,24-
09 may 202414,2314,2314,2314,2314,23-
08 may 202414,1314,1314,1314,1314,13-
07 may 202414,1214,1214,1214,1214,12-
06 may 202414,1414,1414,1414,1414,14-
03 may 202413,9813,9813,9813,9813,98-
02 may 202413,8213,8213,8213,8213,82-
01 may 202413,6313,6313,6313,6313,63-
30 abr 202413,6313,6313,6313,6313,63-
29 abr 202413,8613,8613,8613,8613,86-
26 abr 202413,8413,8413,8413,8413,84-
25 abr 202413,7013,7013,7013,7013,70-
24 abr 202413,8213,8213,8213,8213,82-
23 abr 202413,8013,8013,8013,8013,80-
22 abr 202413,6313,6313,6313,6313,63-
19 abr 202413,5013,5013,5013,5013,50-
18 abr 202413,5513,5513,5513,5513,55-
17 abr 202413,5913,5913,5913,5913,59-
16 abr 202413,7113,7113,7113,7113,71-
15 abr 202413,7713,7713,7713,7713,77-
12 abr 202413,9113,9113,9113,9113,91-
11 abr 202414,1214,1214,1214,1214,12-
10 abr 202414,0214,0214,0214,0214,02-
09 abr 202414,2014,2014,2014,2014,20-
08 abr 202414,2014,2014,2014,2014,20-
05 abr 202414,2214,2214,2214,2214,22-
04 abr 202414,0714,0714,0714,0714,07-
03 abr 202414,2614,2614,2614,2614,26-
02 abr 202414,2214,2214,2214,2214,22-
01 abr 202414,3314,3314,3314,3314,33-
28 mar 202414,3414,3414,3414,3414,34-
27 mar 202414,2914,2914,2914,2914,29-
26 mar 202414,1414,1414,1414,1414,14-
25 mar 202414,1614,1614,1614,1614,16-
22 mar 202414,2214,2214,2214,2214,22-
21 mar 202414,2514,2514,2514,2514,25-
20 mar 202414,1914,1914,1914,1914,19-
19 mar 202414,0014,0014,0014,0014,00-
18 mar 202413,9113,9113,9113,9113,91-
15 mar 202413,8513,8513,8513,8513,85-
14 mar 202413,9113,9113,9113,9113,91-
13 mar 202413,9513,9513,9513,9513,95-
12 mar 202413,9413,9413,9413,9413,94-
11 mar 202413,7913,7913,7913,7913,79-
08 mar 202413,7913,7913,7913,7913,79-
07 mar 202413,8813,8813,8813,8813,88-
06 mar 202413,7313,7313,7313,7313,73-
05 mar 202413,6313,6313,6313,6313,63-
04 mar 202413,7713,7713,7713,7713,77-
01 mar 202413,7613,7613,7613,7613,76-
29 feb 202413,6313,6313,6313,6313,63-
28 feb 202413,5313,5313,5313,5313,53-
27 feb 202413,5613,5613,5613,5613,56-
26 feb 202413,5313,5313,5313,5313,53-
23 feb 202413,5813,5813,5813,5813,58-
22 feb 202413,5413,5413,5413,5413,54-
21 feb 202413,3313,3313,3313,3313,33-
20 feb 202413,2913,2913,2913,2913,29-
16 feb 202413,3513,3513,3513,3513,35-
15 feb 202413,4313,4313,4313,4313,43-
14 feb 202413,3513,3513,3513,3513,35-
13 feb 202413,2013,2013,2013,2013,20-
12 feb 202413,4413,4413,4413,4413,44-
09 feb 202413,4113,4113,4113,4113,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...