GMO Emerging Markets ex-China VI (GMAQX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 27 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 26 jun 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 25 jun 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 24 jun 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 21 jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 20 jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 18 jun 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 17 jun 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 14 jun 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 13 jun 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 12 jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 12 jun 2024 | 0 Dividendo | |||||
| 12 jun 2024 | 1.205 Ganancias de capital | |||||
| 11 jun 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.14 | - |
| 10 jun 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.24 | - |
| 07 jun 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.21 | - |
| 06 jun 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.34 | - |
| 05 jun 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 14.26 | - |
| 04 jun 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.00 | - |
| 03 jun 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.36 | - |
| 31 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.25 | - |
| 30 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.25 | - |
| 29 may 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 14.41 | - |
| 28 may 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.60 | - |
| 24 may 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 14.60 | - |
| 23 may 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 14.52 | - |
| 22 may 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 14.61 | - |
| 21 may 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 14.62 | - |
| 20 may 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.70 | - |
| 17 may 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 14.69 | - |
| 16 may 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 14.68 | - |
| 15 may 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.63 | - |
| 14 may 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 14.53 | - |
| 13 may 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 14.40 | - |
| 10 may 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.33 | - |
| 09 may 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 14.18 | - |
| 09 may 2024 | 0.323 Dividendo | |||||
| 08 may 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.31 | - |
| 07 may 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.27 | - |
| 06 may 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 14.32 | - |
| 03 may 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.27 | - |
| 02 may 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.14 | - |
| 01 may 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 13.98 | - |
| 30 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 13.99 | - |
| 29 abr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.14 | - |
| 26 abr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 14.02 | - |
| 25 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 13.87 | - |
| 24 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 13.87 | - |
| 23 abr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 13.77 | - |
| 22 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 13.72 | - |
| 19 abr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 13.61 | - |
| 18 abr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 13.70 | - |
| 17 abr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 13.73 | - |
| 16 abr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 13.68 | - |
| 15 abr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 13.96 | - |
| 12 abr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.09 | - |
| 11 abr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.31 | - |
| 10 abr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 14.30 | - |
| 09 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.35 | - |
| 08 abr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 14.30 | - |
| 05 abr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 14.21 | - |
| 04 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.18 | - |
| 03 abr 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 14.20 | - |
| 02 abr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 14.15 | - |
| 01 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.07 | - |
| 28 mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.14 | - |
| 27 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.08 | - |
| 26 mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.05 | - |
| 25 mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.05 | - |
| 22 mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.05 | - |
| 21 mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.14 | - |
| 20 mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.10 | - |
| 19 mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 13.89 | - |
| 18 mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 13.94 | - |
| 15 mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.00 | - |
| 14 mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.18 | - |
| 13 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.22 | - |
| 12 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.22 | - |
| 11 mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.10 | - |
| 08 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.17 | - |
| 07 mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.27 | - |
| 06 mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.13 | - |
| 05 mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.05 | - |
| 04 mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.13 | - |
| 01 mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.06 | - |
| 29 feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 13.97 | - |
| 28 feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 13.91 | - |
| 27 feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.07 | - |
| 26 feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.05 | - |
| 23 feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.06 | - |
| 22 feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.16 | - |
| 21 feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.04 | - |
| 20 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 14.11 | - |
| 16 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 13.99 | - |
| 15 feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 13.97 | - |
| 14 feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 13.89 | - |
| 13 feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 13.76 | - |
| 12 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 13.88 | - |
| 09 feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 13.93 | - |
| *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.