Mercados españoles cerrados
S&P 500
5.058,16 +39,77 (+0,79%) Nasdaq
15.813,63 +208,15 (+1,33%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0726 +0,0008 (+0,08%) Petróleo Brent
83,75 +0,31 (+0,37%) Bitcoin EUR
55.106,23 +1.343,10 (+2,50%)
GMO Opportunistic Income Fund (GMODX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 30 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 29 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 26 abr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 25 abr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 24 abr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 23 abr 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 22 abr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 19 abr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 18 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 17 abr 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 16 abr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 15 abr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 12 abr 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 11 abr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 10 abr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 09 abr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 08 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 05 abr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 04 abr 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 03 abr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 02 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 01 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 28 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 27 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 26 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 25 mar 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 22 mar 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 21 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 20 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 19 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 18 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 15 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 14 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 13 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 12 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 11 mar 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 08 mar 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 07 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 06 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 05 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 04 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 01 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 29 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 28 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 27 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 26 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 23 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 22 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 21 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 20 feb 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 16 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 15 feb 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 14 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 13 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 12 feb 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 09 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 08 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 07 feb 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 06 feb 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 05 feb 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 02 feb 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 01 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 31 ene 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 31 ene 2024 | 0.087 Dividendo | |||||
| 30 ene 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,03 | - |
| 29 ene 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,03 | - |
| 26 ene 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 23,98 | - |
| 25 ene 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,00 | - |
| 24 ene 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,96 | - |
| 23 ene 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,97 | - |
| 22 ene 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,97 | - |
| 19 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,94 | - |
| 18 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,94 | - |
| 17 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,94 | - |
| 16 ene 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,96 | - |
| 12 ene 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 23,99 | - |
| 11 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,94 | - |
| 10 ene 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,88 | - |
| 09 ene 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,89 | - |
| 08 ene 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,89 | - |
| 05 ene 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,87 | - |
| 04 ene 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,87 | - |
| 03 ene 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,90 | - |
| 02 ene 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,88 | - |
| 29 dic 2023 | 23,99 | 23,99 | 23,99 | 23,99 | 23,90 | - |
| 28 dic 2023 | 23,98 | 23,98 | 23,98 | 23,98 | 23,89 | - |
| 27 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,91 | - |
| 26 dic 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,86 | - |
| 22 dic 2023 | 23,94 | 23,94 | 23,94 | 23,94 | 23,85 | - |
| 21 dic 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,86 | - |
| 20 dic 2023 | 23,94 | 23,94 | 23,94 | 23,94 | 23,85 | - |
| 19 dic 2023 | 23,89 | 23,89 | 23,89 | 23,89 | 23,80 | - |
| 18 dic 2023 | 23,88 | 23,88 | 23,88 | 23,88 | 23,79 | - |
| 15 dic 2023 | 23,87 | 23,87 | 23,87 | 23,87 | 23,78 | - |
| 14 dic 2023 | 23,87 | 23,87 | 23,87 | 23,87 | 23,78 | - |
| 13 dic 2023 | 23,81 | 23,81 | 23,81 | 23,81 | 23,72 | - |
| 12 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,61 | - |
| 11 dic 2023 | 23,69 | 23,69 | 23,69 | 23,69 | 23,60 | - |
| *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.