Mercados españoles cerrados en 3 hrs 28 min

GQG Partners Emerging Markets Equity R6 (GQGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,13+0,02 (+0,11%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202418,1318,1318,1318,1318,13-
23 may 202418,1118,1118,1118,1118,11-
22 may 202418,0718,0718,0718,0718,07-
21 may 202418,0718,0718,0718,0718,07-
20 may 202418,0918,0918,0918,0918,09-
17 may 202418,0518,0518,0518,0518,05-
16 may 202418,0418,0418,0418,0418,04-
15 may 202418,0318,0318,0318,0318,03-
14 may 202417,9217,9217,9217,9217,92-
13 may 202417,7917,7917,7917,7917,79-
10 may 202417,7417,7417,7417,7417,74-
09 may 202417,5317,5317,5317,5317,53-
08 may 202417,6617,6617,6617,6617,66-
07 may 202417,6717,6717,6717,6717,67-
06 may 202417,7317,7317,7317,7317,73-
03 may 202417,7617,7617,7617,7617,76-
02 may 202417,5717,5717,5717,5717,57-
01 may 202417,3417,3417,3417,3417,34-
30 abr 202417,4117,4117,4117,4117,41-
29 abr 202417,6017,6017,6017,6017,60-
26 abr 202417,5917,5917,5917,5917,59-
25 abr 202417,4217,4217,4217,4217,42-
24 abr 202417,3417,3417,3417,3417,34-
23 abr 202417,3317,3317,3317,3317,33-
22 abr 202417,0817,0817,0817,0817,08-
19 abr 202416,9616,9616,9616,9616,96-
18 abr 202417,0917,0917,0917,0917,09-
17 abr 202417,1617,1617,1617,1617,16-
16 abr 202417,2617,2617,2617,2617,26-
15 abr 202417,3517,3517,3517,3517,35-
12 abr 202417,5317,5317,5317,5317,53-
11 abr 202417,8717,8717,8717,8717,87-
10 abr 202417,7917,7917,7917,7917,79-
09 abr 202417,7617,7617,7617,7617,76-
08 abr 202417,7617,7617,7617,7617,76-
05 abr 202417,7317,7317,7317,7317,73-
04 abr 202417,6317,6317,6317,6317,63-
03 abr 202417,7017,7017,7017,7017,70-
02 abr 202417,7017,7017,7017,7017,70-
01 abr 202417,6017,6017,6017,6017,60-
28 mar 202417,5017,5017,5017,5017,50-
27 mar 202417,3917,3917,3917,3917,39-
26 mar 202417,4617,4617,4617,4617,46-
25 mar 202417,4817,4817,4817,4817,48-
22 mar 202417,4617,4617,4617,4617,46-
21 mar 202417,4317,4317,4317,4317,43-
20 mar 202417,2517,2517,2517,2517,25-
19 mar 202417,0417,0417,0417,0417,04-
18 mar 202417,1017,1017,1017,1017,10-
15 mar 202417,1417,1417,1417,1417,14-
14 mar 202417,2817,2817,2817,2817,28-
13 mar 202417,1517,1517,1517,1517,15-
12 mar 202417,3817,3817,3817,3817,38-
11 mar 202417,2817,2817,2817,2817,28-
08 mar 202417,4717,4717,4717,4717,47-
07 mar 202417,7417,7417,7417,7417,74-
06 mar 202417,4817,4817,4817,4817,48-
05 mar 202417,3317,3317,3317,3317,33-
04 mar 202417,4217,4217,4217,4217,42-
01 mar 202417,3217,3217,3217,3217,32-
29 feb 202417,0717,0717,0717,0717,07-
28 feb 202417,0817,0817,0817,0817,08-
27 feb 202417,3317,3317,3317,3317,33-
26 feb 202417,3217,3217,3217,3217,32-
23 feb 202417,2517,2517,2517,2517,25-
22 feb 202417,4117,4117,4117,4117,41-
21 feb 202417,0017,0017,0017,0017,00-
20 feb 202417,0817,0817,0817,0817,08-
16 feb 202417,0517,0517,0517,0517,05-
15 feb 202417,0217,0217,0217,0217,02-
14 feb 202416,9816,9816,9816,9816,98-
13 feb 202416,8316,8316,8316,8316,83-
12 feb 202416,9416,9416,9416,9416,94-
09 feb 202417,0217,0217,0217,0217,02-
08 feb 202416,8916,8916,8916,8916,89-
07 feb 202416,9516,9516,9516,9516,95-
06 feb 202416,7316,7316,7316,7316,73-
05 feb 202416,5716,5716,5716,5716,57-
02 feb 202416,5416,5416,5416,5416,54-
01 feb 202416,5316,5316,5316,5316,53-
31 ene 202416,3516,3516,3516,3516,35-
30 ene 202416,3416,3416,3416,3416,34-
29 ene 202416,4816,4816,4816,4816,48-
26 ene 202416,3016,3016,3016,3016,30-
25 ene 202416,2716,2716,2716,2716,27-
24 ene 202416,1316,1316,1316,1316,13-
23 ene 202415,9715,9715,9715,9715,97-
22 ene 202416,0516,0516,0516,0516,05-
19 ene 202416,0416,0416,0416,0416,04-
18 ene 202415,8315,8315,8315,8315,83-
17 ene 202415,7715,7715,7715,7715,77-
16 ene 202415,9915,9915,9915,9915,99-
12 ene 202416,1316,1316,1316,1316,13-
11 ene 202416,0316,0316,0316,0316,03-
10 ene 202416,0116,0116,0116,0116,01-
09 ene 202415,9715,9715,9715,9715,97-
08 ene 202416,0216,0216,0216,0216,02-
05 ene 202415,9715,9715,9715,9715,97-
04 ene 202415,9415,9415,9415,9415,94-
03 ene 202415,8615,8615,8615,8615,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...