GMO Resources Fund (GOVIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 22 may 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 21 may 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 20 may 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 17 may 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 16 may 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 15 may 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 14 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 13 may 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 10 may 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 09 may 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 08 may 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 07 may 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 06 may 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 03 may 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 02 may 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 01 may 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 30 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 29 abr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 26 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 25 abr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 24 abr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 23 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 22 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 19 abr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 18 abr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 17 abr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 16 abr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 15 abr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 12 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 11 abr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 10 abr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 09 abr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 08 abr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 05 abr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 04 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 03 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 02 abr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 01 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 28 mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 27 mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 26 mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 25 mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 22 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 21 mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 20 mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 19 mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 18 mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 15 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 14 mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 13 mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 12 mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 11 mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 08 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 07 mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 06 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 05 mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 04 mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 01 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 29 feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 28 feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 27 feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 26 feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 23 feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 22 feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 21 feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 20 feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 16 feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 14 feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 13 feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 12 feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 09 feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 08 feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 07 feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 06 feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 05 feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 02 feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 01 feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 31 ene 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 30 ene 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 29 ene 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 26 ene 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 25 ene 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 24 ene 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 23 ene 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 22 ene 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 19 ene 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 18 ene 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 17 ene 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 16 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 12 ene 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 11 ene 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 10 ene 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 09 ene 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 08 ene 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 05 ene 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 04 ene 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 03 ene 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| *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.