Mercados españoles cerrados

GMO Quality Fund (GQETX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,97-0,08 (-0,24%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202432,9732,9732,9732,9732,97-
27 jun 202433,0533,0533,0533,0533,05-
26 jun 202432,9932,9932,9932,9932,99-
25 jun 202433,0133,0133,0133,0133,01-
24 jun 202432,9432,9432,9432,9432,94-
21 jun 202432,9432,9432,9432,9432,94-
20 jun 202432,9132,9132,9132,9132,91-
18 jun 202432,8432,8432,8432,8432,84-
17 jun 202432,8132,8132,8132,8132,81-
14 jun 202432,5632,5632,5632,5632,56-
13 jun 202432,6532,6532,6532,6532,65-
12 jun 202432,7732,7732,7732,7732,77-
11 jun 202432,4332,4332,4332,4332,43-
10 jun 202432,3732,3732,3732,3732,37-
07 jun 202432,3132,3132,3132,3132,31-
06 jun 202432,3732,3732,3732,3732,37-
05 jun 202432,2832,2832,2832,2832,28-
04 jun 202431,8931,8931,8931,8931,89-
03 jun 202431,8431,8431,8431,8431,84-
31 may 202431,7131,7131,7131,7131,71-
30 may 202431,4631,4631,4631,4631,46-
29 may 202431,7331,7331,7331,7331,73-
28 may 202432,0532,0532,0532,0532,05-
24 may 202432,2232,2232,2232,2232,22-
23 may 202432,1732,1732,1732,1732,17-
22 may 202432,4532,4532,4532,4532,45-
21 may 202432,3932,3932,3932,3932,39-
20 may 202432,3232,3232,3232,3232,32-
17 may 202432,2932,2932,2932,2932,29-
16 may 202432,2532,2532,2532,2532,25-
15 may 202432,3432,3432,3432,3432,34-
14 may 202431,9631,9631,9631,9631,96-
13 may 202431,8031,8031,8031,8031,80-
10 may 202431,8631,8631,8631,8631,86-
09 may 202431,7831,7831,7831,7831,78-
08 may 202431,6631,6631,6631,6631,66-
07 may 202431,5831,5831,5831,5831,58-
06 may 202431,4231,4231,4231,4231,42-
03 may 202431,1731,1731,1731,1731,17-
02 may 202430,8630,8630,8630,8630,86-
01 may 202430,6630,6630,6630,6630,66-
30 abr 202430,6430,6430,6430,6430,64-
29 abr 202431,0631,0631,0631,0631,06-
26 abr 202431,1531,1531,1531,1531,15-
25 abr 202430,8330,8330,8330,8330,83-
24 abr 202431,0331,0331,0331,0331,03-
23 abr 202430,9930,9930,9930,9930,99-
22 abr 202430,6330,6330,6330,6330,63-
19 abr 202430,4330,4330,4330,4330,43-
18 abr 202430,5430,5430,5430,5430,54-
17 abr 202430,5930,5930,5930,5930,59-
16 abr 202430,7130,7130,7130,7130,71-
15 abr 202430,6930,6930,6930,6930,69-
12 abr 202430,9530,9530,9530,9530,95-
11 abr 202431,4131,4131,4131,4131,41-
10 abr 202431,2631,2631,2631,2631,26-
09 abr 202431,5431,5431,5431,5431,54-
08 abr 202431,4531,4531,4531,4531,45-
05 abr 202431,4631,4631,4631,4631,46-
04 abr 202431,1731,1731,1731,1731,17-
03 abr 202431,5231,5231,5231,5231,52-
02 abr 202431,4631,4631,4631,4631,46-
01 abr 202431,7931,7931,7931,7931,79-
28 mar 202431,8431,8431,8431,8431,84-
27 mar 202431,8431,8431,8431,8431,84-
26 mar 202431,6131,6131,6131,6131,61-
25 mar 202431,5831,5831,5831,5831,58-
22 mar 202431,7131,7131,7131,7131,71-
21 mar 202431,7731,7731,7731,7731,77-
20 mar 202431,7431,7431,7431,7431,74-
19 mar 202431,5231,5231,5231,5231,52-
18 mar 202431,3831,3831,3831,3831,38-
15 mar 202431,3331,3331,3331,3331,33-
14 mar 202431,5231,5231,5231,5231,52-
13 mar 202431,5331,5331,5331,5331,53-
12 mar 202431,5831,5831,5831,5831,58-
11 mar 202431,1231,1231,1231,1231,12-
08 mar 202431,2431,2431,2431,2431,24-
07 mar 202431,3831,3831,3831,3831,38-
06 mar 202431,0531,0531,0531,0531,05-
05 mar 202430,8730,8730,8730,8730,87-
04 mar 202431,2531,2531,2531,2531,25-
01 mar 202431,2531,2531,2531,2531,25-
29 feb 202431,0031,0031,0031,0031,00-
28 feb 202430,9130,9130,9130,9130,91-
27 feb 202431,0531,0531,0531,0531,05-
26 feb 202431,0631,0631,0631,0631,06-
23 feb 202431,1431,1431,1431,1431,14-
22 feb 202431,1131,1131,1131,1131,11-
21 feb 202430,6230,6230,6230,6230,62-
20 feb 202430,5730,5730,5730,5730,57-
16 feb 202430,6130,6130,6130,6130,61-
15 feb 202430,6530,6530,6530,6530,65-
14 feb 202430,4330,4330,4330,4330,43-
13 feb 202430,1730,1730,1730,1730,17-
12 feb 202430,5630,5630,5630,5630,56-
09 feb 202430,6430,6430,6430,6430,64-
08 feb 202430,4830,4830,4830,4830,48-
07 feb 202430,3930,3930,3930,3930,39-
06 feb 202430,1830,1830,1830,1830,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...