GQG Partners US Select Quality Eq Inv (GQEPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 25 abr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 24 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 23 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 22 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 19 abr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 18 abr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 17 abr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 16 abr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 15 abr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 12 abr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 11 abr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 10 abr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 09 abr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 08 abr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 05 abr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 04 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 03 abr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 02 abr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 01 abr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 28 mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 27 mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 26 mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 25 mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 22 mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 21 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 20 mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 19 mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 18 mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 15 mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 14 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 13 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 12 mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 11 mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 08 mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 07 mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 06 mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 05 mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 04 mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 01 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 29 feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 28 feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 27 feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 26 feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 23 feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 22 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 21 feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 20 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 16 feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 15 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 14 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 13 feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 12 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 09 feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 08 feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 07 feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 06 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 05 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 02 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 01 feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 31 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 30 ene 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 29 ene 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 26 ene 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 25 ene 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 24 ene 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 23 ene 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 22 ene 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 19 ene 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 18 ene 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 17 ene 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 16 ene 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 12 ene 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 11 ene 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 10 ene 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 09 ene 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 08 ene 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 05 ene 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 04 ene 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 03 ene 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 02 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 29 dic 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 28 dic 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 28 dic 2023 | 0.08 Dividendo | |||||
| 27 dic 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.36 | - |
| 26 dic 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | - |
| 22 dic 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | - |
| 21 dic 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.25 | - |
| 20 dic 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 18.03 | - |
| 19 dic 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.29 | - |
| 18 dic 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 18.14 | - |
| 15 dic 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.98 | - |
| 14 dic 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.93 | - |
| 13 dic 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.91 | - |
| 12 dic 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.71 | - |
| 11 dic 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.58 | - |
| 08 dic 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.54 | - |
| 07 dic 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.36 | - |
| 06 dic 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.15 | - |
| 05 dic 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.31 | - |
| *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.