Mercados españoles cerrados en 5 hrs 51 min

GMO Quality I (GQLIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,21+0,09 (+0,27%)
Al cierre: 08:00PM 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 202433,2133,2133,2133,2133,21-
02 jul 202433,1233,1233,1233,1233,12-
01 jul 202432,9432,9432,9432,9432,94-
28 jun 202432,8532,8532,8532,8532,85-
27 jun 202432,9432,9432,9432,9432,94-
26 jun 202432,8832,8832,8832,8832,88-
25 jun 202432,8932,8932,8932,8932,89-
24 jun 202432,8232,8232,8232,8232,82-
21 jun 202432,8232,8232,8232,8232,82-
20 jun 202432,8032,8032,8032,8032,80-
18 jun 202432,7232,7232,7232,7232,72-
17 jun 202432,6932,6932,6932,6932,69-
14 jun 202432,4532,4532,4532,4532,45-
13 jun 202432,5432,5432,5432,5432,54-
12 jun 202432,6632,6632,6632,6632,66-
11 jun 202432,3232,3232,3232,3232,32-
10 jun 202432,2632,2632,2632,2632,26-
07 jun 202432,2032,2032,2032,2032,20-
06 jun 202432,2532,2532,2532,2532,25-
05 jun 202432,1732,1732,1732,1732,17-
04 jun 202431,7831,7831,7831,7831,78-
03 jun 202431,7331,7331,7331,7331,73-
31 may 202431,6031,6031,6031,6031,60-
30 may 202431,3531,3531,3531,3531,35-
29 may 202431,6231,6231,6231,6231,62-
28 may 202431,9431,9431,9431,9431,94-
24 may 202432,1132,1132,1132,1132,11-
23 may 202432,0632,0632,0632,0632,06-
22 may 202432,3432,3432,3432,3432,34-
21 may 202432,2832,2832,2832,2832,28-
20 may 202432,2132,2132,2132,2132,21-
17 may 202432,1932,1932,1932,1932,19-
16 may 202432,1532,1532,1532,1532,15-
15 may 202432,2332,2332,2332,2332,23-
14 may 202431,8531,8531,8531,8531,85-
13 may 202431,6931,6931,6931,6931,69-
10 may 202431,7531,7531,7531,7531,75-
09 may 202431,6731,6731,6731,6731,67-
08 may 202431,5531,5531,5531,5531,55-
07 may 202431,4831,4831,4831,4831,48-
06 may 202431,3231,3231,3231,3231,32-
03 may 202431,0631,0631,0631,0631,06-
02 may 202430,7530,7530,7530,7530,75-
01 may 202430,5630,5630,5630,5630,56-
30 abr 202430,5430,5430,5430,5430,54-
29 abr 202430,9630,9630,9630,9630,96-
26 abr 202431,0531,0531,0531,0531,05-
25 abr 202430,7230,7230,7230,7230,72-
24 abr 202430,9230,9230,9230,9230,92-
23 abr 202430,8930,8930,8930,8930,89-
22 abr 202430,5330,5330,5330,5330,53-
19 abr 202430,3330,3330,3330,3330,33-
18 abr 202430,4430,4430,4430,4430,44-
17 abr 202430,4930,4930,4930,4930,49-
16 abr 202430,6130,6130,6130,6130,61-
15 abr 202430,5930,5930,5930,5930,59-
12 abr 202430,8430,8430,8430,8430,84-
11 abr 202431,3031,3031,3031,3031,30-
10 abr 202431,1631,1631,1631,1631,16-
09 abr 202431,4431,4431,4431,4431,44-
08 abr 202431,3431,3431,3431,3431,34-
05 abr 202431,3531,3531,3531,3531,35-
04 abr 202431,0731,0731,0731,0731,07-
03 abr 202431,4231,4231,4231,4231,42-
02 abr 202431,3531,3531,3531,3531,35-
01 abr 202431,6831,6831,6831,6831,68-
28 mar 202431,7331,7331,7331,7331,73-
27 mar 202431,7431,7431,7431,7431,74-
26 mar 202431,5031,5031,5031,5031,50-
25 mar 202431,4731,4731,4731,4731,47-
22 mar 202431,6131,6131,6131,6131,61-
21 mar 202431,6631,6631,6631,6631,66-
20 mar 202431,6331,6331,6331,6331,63-
19 mar 202431,4231,4231,4231,4231,42-
18 mar 202431,2831,2831,2831,2831,28-
15 mar 202431,2231,2231,2231,2231,22-
14 mar 202431,4231,4231,4231,4231,42-
13 mar 202431,4331,4331,4331,4331,43-
12 mar 202431,4831,4831,4831,4831,48-
11 mar 202431,0231,0231,0231,0231,02-
08 mar 202431,1431,1431,1431,1431,14-
07 mar 202431,2831,2831,2831,2831,28-
06 mar 202430,9530,9530,9530,9530,95-
05 mar 202430,7730,7730,7730,7730,77-
04 mar 202431,1531,1531,1531,1531,15-
01 mar 202431,1531,1531,1531,1531,15-
29 feb 202430,9030,9030,9030,9030,90-
28 feb 202430,8130,8130,8130,8130,81-
27 feb 202430,9530,9530,9530,9530,95-
26 feb 202430,9630,9630,9630,9630,96-
23 feb 202431,0431,0431,0431,0431,04-
22 feb 202431,0131,0131,0131,0131,01-
21 feb 202430,5230,5230,5230,5230,52-
20 feb 202430,4730,4730,4730,4730,47-
16 feb 202430,5130,5130,5130,5130,51-
15 feb 202430,5630,5630,5630,5630,56-
14 feb 202430,3330,3330,3330,3330,33-
13 feb 202430,0730,0730,0730,0730,07-
12 feb 202430,4730,4730,4730,4730,47-
09 feb 202430,5530,5530,5530,5530,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...