GMO Resources Fund (GOFIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 16 may 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 15 may 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 14 may 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 13 may 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 10 may 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 09 may 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 08 may 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 07 may 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 06 may 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 03 may 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 02 may 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 01 may 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 30 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 29 abr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 26 abr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 25 abr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 24 abr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 23 abr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 22 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 19 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 18 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 17 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 16 abr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 15 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 12 abr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 11 abr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 10 abr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 09 abr 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 08 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 05 abr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 04 abr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 03 abr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 02 abr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 01 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 28 mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 27 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 26 mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 25 mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 22 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 21 mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 20 mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 19 mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 18 mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 15 mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 14 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 13 mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 12 mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 11 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 08 mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 07 mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 06 mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 05 mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 04 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 01 mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 29 feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 28 feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 27 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 26 feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 23 feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 22 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 21 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 20 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 16 feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 15 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 14 feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 13 feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 12 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 09 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 08 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 07 feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 06 feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 05 feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 02 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 01 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 31 ene 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 30 ene 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 29 ene 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 26 ene 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 25 ene 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 24 ene 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 23 ene 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 22 ene 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 19 ene 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 18 ene 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 17 ene 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 16 ene 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 12 ene 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 11 ene 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 10 ene 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 09 ene 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 08 ene 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 05 ene 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 04 ene 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 03 ene 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 02 ene 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 29 dic 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 28 dic 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 27 dic 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 26 dic 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| *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.