abrdn China A Share Equity Fund (GOPIX)
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 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 27 jun 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 26 jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 25 jun 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 24 jun 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 21 jun 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 20 jun 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 18 jun 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 17 jun 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 14 jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 13 jun 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 12 jun 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 11 jun 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 10 jun 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 07 jun 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 06 jun 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 05 jun 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 04 jun 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 03 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 31 may 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 30 may 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 29 may 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 28 may 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 24 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 23 may 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 22 may 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 21 may 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 20 may 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 17 may 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 16 may 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 15 may 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 14 may 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 13 may 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 10 may 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 09 may 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 08 may 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 07 may 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 06 may 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 03 may 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 02 may 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 01 may 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 30 abr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 29 abr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 26 abr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 25 abr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 24 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 23 abr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 22 abr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 19 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 18 abr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 17 abr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 16 abr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 15 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 12 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 11 abr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 10 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 09 abr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 08 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 05 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 04 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 03 abr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 02 abr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 01 abr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 28 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 27 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 26 mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 25 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 22 mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 21 mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 20 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 19 mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 18 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 15 mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 14 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 13 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 12 mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 11 mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 08 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 07 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 06 mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 05 mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 04 mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 01 mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 29 feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 28 feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 27 feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 26 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 23 feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 22 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 21 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 20 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 16 feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 15 feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 14 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 13 feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 12 feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 09 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 08 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 07 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 06 feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| *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.