Mercados españoles cerrados

GMO Small Cap Quality Fund Class VI (GSBGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,80+0,06 (+0,24%)
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 202424,8024,8024,8024,8024,80-
02 jul 202424,7424,7424,7424,7424,74-
01 jul 202424,6124,6124,6124,6124,61-
28 jun 202424,8624,8624,8624,8624,86-
27 jun 202424,8024,8024,8024,8024,80-
26 jun 202424,6924,6924,6924,6924,69-
25 jun 202424,7724,7724,7724,7724,77-
24 jun 202424,8424,8424,8424,8424,84-
21 jun 202424,7924,7924,7924,7924,79-
20 jun 202424,7224,7224,7224,7224,72-
18 jun 202424,9224,9224,9224,9224,92-
17 jun 202424,8424,8424,8424,8424,84-
14 jun 202424,5124,5124,5124,5124,51-
13 jun 202424,7924,7924,7924,7924,79-
12 jun 202424,9324,9324,9324,9324,93-
11 jun 202424,5124,5124,5124,5124,51-
10 jun 202424,5724,5724,5724,5724,57-
07 jun 202424,3924,3924,3924,3924,39-
06 jun 202424,6224,6224,6224,6224,62-
05 jun 202424,8624,8624,8624,8624,86-
04 jun 202424,4424,4424,4424,4424,44-
03 jun 202424,6724,6724,6724,6724,67-
31 may 202424,4824,4824,4824,4824,48-
30 may 202424,4824,4824,4824,4824,48-
29 may 202424,2524,2524,2524,2524,25-
28 may 202424,5624,5624,5624,5624,56-
24 may 202424,6024,6024,6024,6024,60-
23 may 202424,3024,3024,3024,3024,30-
22 may 202424,5024,5024,5024,5024,50-
21 may 202424,5024,5024,5024,5024,50-
20 may 202424,5424,5424,5424,5424,54-
17 may 202424,4424,4424,4424,4424,44-
16 may 202424,4224,4224,4224,4224,42-
15 may 202424,6024,6024,6024,6024,60-
14 may 202424,4324,4324,4324,4324,43-
13 may 202424,2924,2924,2924,2924,29-
10 may 202424,4324,4324,4324,4324,43-
09 may 202424,4024,4024,4024,4024,40-
08 may 202424,1624,1624,1624,1624,16-
07 may 202423,9123,9123,9123,9123,91-
06 may 202423,6723,6723,6723,6723,67-
03 may 202423,3123,3123,3123,3123,31-
02 may 202423,2123,2123,2123,2123,21-
01 may 202423,0623,0623,0623,0623,06-
30 abr 202423,0923,0923,0923,0923,09-
29 abr 202423,4323,4323,4323,4323,43-
26 abr 202423,2623,2623,2623,2623,26-
25 abr 202423,1523,1523,1523,1523,15-
24 abr 202423,2423,2423,2423,2423,24-
23 abr 202423,2523,2523,2523,2523,25-
22 abr 202422,9222,9222,9222,9222,92-
19 abr 202422,7522,7522,7522,7522,75-
18 abr 202422,6322,6322,6322,6322,63-
17 abr 202422,7622,7622,7622,7622,76-
16 abr 202423,0523,0523,0523,0523,05-
15 abr 202423,1623,1623,1623,1623,16-
12 abr 202423,3923,3923,3923,3923,39-
11 abr 202423,8323,8323,8323,8323,83-
10 abr 202423,7323,7323,7323,7323,73-
09 abr 202424,2724,2724,2724,2724,27-
08 abr 202424,3124,3124,3124,3124,31-
05 abr 202424,2324,2324,2324,2324,23-
04 abr 202423,9723,9723,9723,9723,97-
03 abr 202424,1924,1924,1924,1924,19-
02 abr 202424,1224,1224,1224,1224,12-
01 abr 202424,4724,4724,4724,4724,47-
28 mar 202424,6824,6824,6824,6824,68-
27 mar 202424,5724,5724,5724,5724,57-
26 mar 202424,1024,1024,1024,1024,10-
25 mar 202424,1624,1624,1624,1624,16-
22 mar 202424,2924,2924,2924,2924,29-
21 mar 202424,5324,5324,5324,5324,53-
20 mar 202424,1524,1524,1524,1524,15-
19 mar 202423,8123,8123,8123,8123,81-
18 mar 202423,7023,7023,7023,7023,70-
15 mar 202423,7723,7723,7723,7723,77-
14 mar 202423,7323,7323,7323,7323,73-
13 mar 202424,0724,0724,0724,0724,07-
12 mar 202424,1224,1224,1224,1224,12-
11 mar 202424,1724,1724,1724,1724,17-
08 mar 202424,3024,3024,3024,3024,30-
07 mar 202424,4924,4924,4924,4924,49-
06 mar 202424,3724,3724,3724,3724,37-
05 mar 202424,2124,2124,2124,2124,21-
04 mar 202424,5124,5124,5124,5124,51-
01 mar 202424,4924,4924,4924,4924,49-
29 feb 202424,4124,4124,4124,4124,41-
28 feb 202424,3624,3624,3624,3624,36-
27 feb 202424,4024,4024,4024,4024,40-
26 feb 202424,3724,3724,3724,3724,37-
23 feb 202424,3424,3424,3424,3424,34-
22 feb 202424,2724,2724,2724,2724,27-
21 feb 202423,9023,9023,9023,9023,90-
20 feb 202423,8823,8823,8823,8823,88-
16 feb 202424,1224,1224,1224,1224,12-
15 feb 202424,2624,2624,2624,2624,26-
14 feb 202424,0024,0024,0024,0024,00-
13 feb 202423,5423,5423,5423,5423,54-
12 feb 202424,0424,0424,0424,0424,04-
09 feb 202423,8823,8823,8823,8823,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...