Mercados españoles abiertos en 53 mins
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.608,54 +533,85 (+1,33%) Dólar/Euro
1,0742 -0,0007 (-0,06%) Petróleo Brent
86,62 +0,38 (+0,44%) Bitcoin EUR
56.846,31 -1.734,89 (-2,96%)
GMO International Equity Allocation R6 (GSXMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 01 jul 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 28 jun 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 27 jun 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
| 26 jun 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 25 jun 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 24 jun 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 21 jun 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 20 jun 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 18 jun 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 17 jun 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 14 jun 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 13 jun 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 12 jun 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 11 jun 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 10 jun 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 07 jun 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 06 jun 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 05 jun 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 04 jun 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 03 jun 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 31 may 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 30 may 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 29 may 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
| 28 may 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 24 may 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 23 may 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 22 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 21 may 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 20 may 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 17 may 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 16 may 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 15 may 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 14 may 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 13 may 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 10 may 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
| 09 may 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 08 may 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 07 may 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 06 may 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 03 may 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 02 may 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 01 may 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 30 abr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 29 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 26 abr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 25 abr 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 24 abr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 23 abr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 22 abr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 19 abr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 18 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 17 abr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 16 abr 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 15 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 12 abr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 11 abr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 10 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 09 abr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 08 abr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 05 abr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 04 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 03 abr 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
| 02 abr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 01 abr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 28 mar 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 27 mar 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 26 mar 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 25 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 22 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 21 mar 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
| 20 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 19 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 18 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 15 mar 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 14 mar 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
| 13 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
| 12 mar 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
| 11 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
| 08 mar 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 07 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 06 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 05 mar 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 04 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 01 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 29 feb 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
| 28 feb 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 27 feb 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 26 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 23 feb 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 22 feb 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 21 feb 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
| 20 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 16 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 15 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
| 14 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
| 13 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 12 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
| 09 feb 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
| 08 feb 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.