Mercados españoles cerrados en 1 hr 39 mins

GMO Resources Fund (GOFIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,20-0,25 (-1,17%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202421,2021,2021,2021,2021,20-
24 jun 202421,4521,4521,4521,4521,45-
21 jun 202421,0721,0721,0721,0721,07-
20 jun 202421,2321,2321,2321,2321,23-
18 jun 202421,1521,1521,1521,1521,15-
17 jun 202421,0121,0121,0121,0121,01-
14 jun 202421,1321,1321,1321,1321,13-
13 jun 202421,5021,5021,5021,5021,50-
12 jun 202421,8221,8221,8221,8221,82-
11 jun 202421,8621,8621,8621,8621,86-
10 jun 202422,0422,0422,0422,0422,04-
07 jun 202421,7321,7321,7321,7321,73-
06 jun 202422,2822,2822,2822,2822,28-
05 jun 202422,1822,1822,1822,1822,18-
04 jun 202422,0122,0122,0122,0122,01-
03 jun 202422,6322,6322,6322,6322,63-
31 may 202423,0223,0223,0223,0223,02-
30 may 202422,9022,9022,9022,9022,90-
29 may 202422,7822,7822,7822,7822,78-
28 may 202423,2023,2023,2023,2023,20-
24 may 202422,8322,8322,8322,8322,83-
23 may 202422,5522,5522,5522,5522,55-
22 may 202422,9022,9022,9022,9022,90-
21 may 202423,2223,2223,2223,2223,22-
20 may 202423,1623,1623,1623,1623,16-
17 may 202422,9722,9722,9722,9722,97-
16 may 202422,7322,7322,7322,7322,73-
15 may 202422,8322,8322,8322,8322,83-
14 may 202423,0423,0423,0423,0423,04-
13 may 202422,8322,8322,8322,8322,83-
10 may 202422,7422,7422,7422,7422,74-
09 may 202422,8722,8722,8722,8722,87-
08 may 202422,5722,5722,5722,5722,57-
07 may 202422,7122,7122,7122,7122,71-
06 may 202422,6622,6622,6622,6622,66-
03 may 202422,4222,4222,4222,4222,42-
02 may 202422,1522,1522,1522,1522,15-
01 may 202421,8521,8521,8521,8521,85-
30 abr 202421,9821,9821,9821,9821,98-
29 abr 202422,7122,7122,7122,7122,71-
26 abr 202422,4522,4522,4522,4522,45-
25 abr 202422,1922,1922,1922,1922,19-
24 abr 202422,0922,0922,0922,0922,09-
23 abr 202422,0822,0822,0822,0822,08-
22 abr 202421,9821,9821,9821,9821,98-
19 abr 202421,8221,8221,8221,8221,82-
18 abr 202421,7221,7221,7221,7221,72-
17 abr 202421,8421,8421,8421,8421,84-
16 abr 202421,7821,7821,7821,7821,78-
15 abr 202422,0722,0722,0722,0722,07-
12 abr 202422,4522,4522,4522,4522,45-
11 abr 202422,7422,7422,7422,7422,74-
10 abr 202422,8322,8322,8322,8322,83-
09 abr 202423,0323,0323,0323,0323,03-
08 abr 202422,6022,6022,6022,6022,60-
05 abr 202422,3222,3222,3222,3222,32-
04 abr 202422,3422,3422,3422,3422,34-
03 abr 202422,2822,2822,2822,2822,28-
02 abr 202422,0522,0522,0522,0522,05-
01 abr 202421,9821,9821,9821,9821,98-
28 mar 202422,0322,0322,0322,0322,03-
27 mar 202421,8521,8521,8521,8521,85-
26 mar 202421,3221,3221,3221,3221,32-
25 mar 202421,4921,4921,4921,4921,49-
22 mar 202421,4521,4521,4521,4521,45-
21 mar 202421,6221,6221,6221,6221,62-
20 mar 202421,6421,6421,6421,6421,64-
19 mar 202421,2121,2121,2121,2121,21-
18 mar 202421,1921,1921,1921,1921,19-
15 mar 202421,1521,1521,1521,1521,15-
14 mar 202421,0421,0421,0421,0421,04-
13 mar 202421,1821,1821,1821,1821,18-
12 mar 202420,8120,8120,8120,8120,81-
11 mar 202420,8920,8920,8920,8920,89-
08 mar 202420,8820,8820,8820,8820,88-
07 mar 202420,9920,9920,9920,9920,99-
06 mar 202420,7920,7920,7920,7920,79-
05 mar 202420,5120,5120,5120,5120,51-
04 mar 202420,7420,7420,7420,7420,74-
01 mar 202420,9420,9420,9420,9420,94-
29 feb 202420,6720,6720,6720,6720,67-
28 feb 202420,4920,4920,4920,4920,49-
27 feb 202420,6920,6920,6920,6920,69-
26 feb 202420,4520,4520,4520,4520,45-
23 feb 202420,6120,6120,6120,6120,61-
22 feb 202420,6920,6920,6920,6920,69-
21 feb 202420,8420,8420,8420,8420,84-
20 feb 202420,8020,8020,8020,8020,80-
16 feb 202421,0821,0821,0821,0821,08-
15 feb 202421,0221,0221,0221,0221,02-
14 feb 202420,6520,6520,6520,6520,65-
13 feb 202420,3920,3920,3920,3920,39-
12 feb 202421,0221,0221,0221,0221,02-
09 feb 202420,6020,6020,6020,6020,60-
08 feb 202420,6920,6920,6920,6920,69-
07 feb 202420,7520,7520,7520,7520,75-
06 feb 202420,5520,5520,5520,5520,55-
05 feb 202420,1720,1720,1720,1720,17-
02 feb 202420,6020,6020,6020,6020,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...