Green Century Equity Institutional (GCEUX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
| 03 oct 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| 02 oct 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
| 01 oct 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
| 30 sept 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
| 27 sept 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | - |
| 26 sept 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| 25 sept 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
| 24 sept 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| 23 sept 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
| 20 sept 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
| 19 sept 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
| 18 sept 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| 17 sept 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| 16 sept 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
| 13 sept 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
| 12 sept 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 11 sept 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
| 10 sept 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 09 sept 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
| 06 sept 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
| 05 sept 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
| 04 sept 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
| 03 sept 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| 30 ago 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
| 29 ago 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
| 28 ago 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | - |
| 27 ago 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
| 26 ago 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
| 23 ago 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| 22 ago 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
| 21 ago 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 20 ago 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 19 ago 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
| 16 ago 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 15 ago 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - |
| 14 ago 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
| 13 ago 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | - |
| 12 ago 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
| 09 ago 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| 08 ago 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| 07 ago 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| 06 ago 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
| 05 ago 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 02 ago 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| 01 ago 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - |
| 31 jul 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - |
| 30 jul 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
| 29 jul 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
| 26 jul 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
| 25 jul 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
| 24 jul 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| 23 jul 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
| 22 jul 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
| 19 jul 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| 18 jul 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 17 jul 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
| 16 jul 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
| 15 jul 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| 12 jul 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
| 11 jul 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
| 10 jul 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
| 09 jul 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
| 08 jul 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
| 05 jul 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| 03 jul 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
| 02 jul 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
| 01 jul 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
| 28 jun 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| 27 jun 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - |
| 27 jun 2024 | 0.223 Dividendo | |||||
| 26 jun 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.11 | - |
| 25 jun 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.17 | - |
| 24 jun 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.53 | - |
| 21 jun 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.18 | - |
| 20 jun 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.16 | - |
| 18 jun 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.45 | - |
| 17 jun 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 85.99 | - |
| 14 jun 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.48 | - |
| 13 jun 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.36 | - |
| 12 jun 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.17 | - |
| 11 jun 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.21 | - |
| 10 jun 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.33 | - |
| 07 jun 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.12 | - |
| 06 jun 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.35 | - |
| 05 jun 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.35 | - |
| 04 jun 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.14 | - |
| 03 jun 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 82.90 | - |
| 31 may 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.74 | - |
| 30 may 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.10 | - |
| 29 may 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.07 | - |
| 28 may 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.62 | - |
| 24 may 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.40 | - |
| 23 may 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.97 | - |
| 22 may 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.23 | - |
| 21 may 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.45 | - |
| 20 may 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.24 | - |
| 17 may 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.97 | - |
| 16 may 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.97 | - |
| 15 may 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.08 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.