U.S. markets closed

GMO Climate Change I (GCCLX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.04+0.34 (+1.57%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202422.0422.0422.0422.0422.04-
25 abr 202421.7021.7021.7021.7021.70-
24 abr 202421.7321.7321.7321.7321.73-
23 abr 202421.6921.6921.6921.6921.69-
22 abr 202421.5121.5121.5121.5121.51-
19 abr 202421.3721.3721.3721.3721.37-
18 abr 202421.4021.4021.4021.4021.40-
17 abr 202421.4721.4721.4721.4721.47-
16 abr 202421.5621.5621.5621.5621.56-
15 abr 202421.8521.8521.8521.8521.85-
12 abr 202422.2622.2622.2622.2622.26-
11 abr 202422.8722.8722.8722.8722.87-
10 abr 202423.0023.0023.0023.0023.00-
09 abr 202423.4123.4123.4123.4123.41-
08 abr 202422.8822.8822.8822.8822.88-
05 abr 202422.6622.6622.6622.6622.66-
04 abr 202422.6822.6822.6822.6822.68-
03 abr 202422.8322.8322.8322.8322.83-
02 abr 202422.6122.6122.6122.6122.61-
01 abr 202423.0123.0123.0123.0123.01-
28 mar 202423.1523.1523.1523.1523.15-
27 mar 202423.0123.0123.0123.0123.01-
26 mar 202422.2322.2322.2322.2322.23-
25 mar 202422.2822.2822.2822.2822.28-
22 mar 202422.3922.3922.3922.3922.39-
21 mar 202422.5622.5622.5622.5622.56-
20 mar 202422.5122.5122.5122.5122.51-
19 mar 202421.9321.9321.9321.9321.93-
18 mar 202422.0022.0022.0022.0022.00-
15 mar 202421.8821.8821.8821.8821.88-
14 mar 202421.8621.8621.8621.8621.86-
13 mar 202422.3222.3222.3222.3222.32-
12 mar 202422.3022.3022.3022.3022.30-
11 mar 202422.3622.3622.3622.3622.36-
08 mar 202422.4422.4422.4422.4422.44-
07 mar 202422.5222.5222.5222.5222.52-
06 mar 202422.0922.0922.0922.0922.09-
05 mar 202421.7521.7521.7521.7521.75-
04 mar 202421.9621.9621.9621.9621.96-
01 mar 202422.1722.1722.1722.1722.17-
29 feb 202421.9421.9421.9421.9421.94-
28 feb 202421.6521.6521.6521.6521.65-
27 feb 202421.8321.8321.8321.8321.83-
26 feb 202421.5621.5621.5621.5621.56-
23 feb 202421.7221.7221.7221.7221.72-
22 feb 202421.9121.9121.9121.9121.91-
21 feb 202422.2422.2422.2422.2422.24-
20 feb 202422.3422.3422.3422.3422.34-
16 feb 202422.6122.6122.6122.6122.61-
15 feb 202422.7522.7522.7522.7522.75-
14 feb 202422.2722.2722.2722.2722.27-
13 feb 202421.7121.7121.7121.7121.71-
12 feb 202422.6822.6822.6822.6822.68-
09 feb 202422.2622.2622.2622.2622.26-
08 feb 202421.9821.9821.9821.9821.98-
07 feb 202421.9921.9921.9921.9921.99-
06 feb 202421.5321.5321.5321.5321.53-
05 feb 202421.2821.2821.2821.2821.28-
02 feb 202421.7221.7221.7221.7221.72-
01 feb 202421.9621.9621.9621.9621.96-
31 ene 202421.5821.5821.5821.5821.58-
30 ene 202421.9621.9621.9621.9621.96-
29 ene 202422.1722.1722.1722.1722.17-
26 ene 202421.9221.9221.9221.9221.92-
25 ene 202421.9221.9221.9221.9221.92-
24 ene 202421.7321.7321.7321.7321.73-
23 ene 202421.8621.8621.8621.8621.86-
22 ene 202421.5921.5921.5921.5921.59-
19 ene 202421.4121.4121.4121.4121.41-
18 ene 202421.4021.4021.4021.4021.40-
17 ene 202421.3321.3321.3321.3321.33-
16 ene 202421.9521.9521.9521.9521.95-
12 ene 202422.5022.5022.5022.5022.50-
11 ene 202422.6822.6822.6822.6822.68-
10 ene 202422.9322.9322.9322.9322.93-
09 ene 202423.0523.0523.0523.0523.05-
08 ene 202423.4123.4123.4123.4123.41-
05 ene 202423.1923.1923.1923.1923.19-
04 ene 202423.3923.3923.3923.3923.39-
03 ene 202423.7223.7223.7223.7223.72-
02 ene 202424.4024.4024.4024.4024.40-
29 dic 202324.7224.7224.7224.7224.72-
28 dic 202324.9924.9924.9924.9924.99-
27 dic 202324.9224.9224.9224.9224.92-
26 dic 202324.8324.8324.8324.8324.83-
22 dic 202324.5424.5424.5424.5424.54-
21 dic 202324.4824.4824.4824.4824.48-
20 dic 202323.9223.9223.9223.9223.92-
19 dic 202324.7124.7124.7124.7124.71-
18 dic 202324.0324.0324.0324.0324.03-
15 dic 202324.2624.2624.2624.2624.26-
14 dic 202324.3724.3724.3724.3724.37-
13 dic 202323.1323.1323.1323.1323.13-
12 dic 202322.1422.1422.1422.1422.14-
12 dic 20230.189 Dividendo
11 dic 202322.7222.7222.7222.7222.53-
08 dic 202322.7222.7222.7222.7222.53-
07 dic 202322.6322.6322.6322.6322.44-
06 dic 202322.4422.4422.4422.4422.25-
05 dic 202322.5122.5122.5122.5122.32-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...