GQG Partners Emerging Markets Equity Inv (GQGPX)
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 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 16 may 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 15 may 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 14 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 13 may 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 10 may 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 09 may 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 08 may 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 07 may 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 06 may 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 03 may 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 02 may 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 01 may 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 30 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 29 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 26 abr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 25 abr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 24 abr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 23 abr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 22 abr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 19 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 18 abr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 17 abr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 16 abr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 15 abr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 12 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 11 abr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 10 abr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 09 abr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 08 abr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 05 abr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 04 abr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 03 abr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 02 abr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 01 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 28 mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 27 mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 26 mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 25 mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 22 mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 21 mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 20 mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 19 mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 18 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 15 mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 14 mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 13 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 12 mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 11 mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 08 mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 07 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 06 mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 05 mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 04 mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 01 mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 29 feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 28 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 27 feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 26 feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 23 feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 22 feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 21 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 20 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 16 feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 15 feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 14 feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 13 feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 12 feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 09 feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 08 feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 07 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 06 feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 05 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 02 feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 01 feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 31 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 30 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 29 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 26 ene 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 25 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 24 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 23 ene 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 22 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 19 ene 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 18 ene 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 17 ene 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 16 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 12 ene 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 11 ene 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 10 ene 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 09 ene 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 08 ene 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 05 ene 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 04 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 03 ene 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 02 ene 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 29 dic 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 28 dic 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 28 dic 2023 | 0.399 Dividendo | |||||
| 27 dic 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 15.77 | - |
| *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.