U.S. markets closed

GMO SGM Major Markets Fund Class VI (GSMHX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
27.27+0.06 (+0.22%)
Al cierre: 08:00PM EST
Periodo de tiempo:
03 dic 2021 - 03 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 dic 202227.2727.2727.2727.2727.27-
01 dic 202227.2127.2127.2127.2127.21-
30 nov 202227.3527.3527.3527.3527.35-
29 nov 202227.3327.3327.3327.3327.33-
28 nov 202227.0327.0327.0327.0327.03-
25 nov 202226.9326.9326.9326.9326.93-
23 nov 202226.9126.9126.9126.9126.91-
22 nov 202226.9026.9026.9026.9026.90-
21 nov 202226.9526.9526.9526.9526.95-
18 nov 202227.0727.0727.0727.0727.07-
17 nov 202227.1027.1027.1027.1027.10-
16 nov 202227.0127.0127.0127.0127.01-
15 nov 202227.1227.1227.1227.1227.12-
14 nov 202226.9826.9826.9826.9826.98-
11 nov 202226.7126.7126.7126.7126.71-
10 nov 202226.7126.7126.7126.7126.71-
09 nov 202226.8126.8126.8126.8126.81-
08 nov 202226.8626.8626.8626.8626.86-
07 nov 202226.8926.8926.8926.8926.89-
04 nov 202226.9626.9626.9626.9626.96-
03 nov 202226.5026.5026.5026.5026.50-
02 nov 202226.3526.3526.3526.3526.35-
01 nov 202226.2626.2626.2626.2626.26-
31 oct 202225.9625.9625.9625.9625.96-
28 oct 202225.9425.9425.9425.9425.94-
27 oct 202226.1126.1126.1126.1126.11-
26 oct 202226.1126.1126.1126.1126.11-
25 oct 202225.9625.9625.9625.9625.96-
24 oct 202225.9525.9525.9525.9525.95-
21 oct 202226.3126.3126.3126.3126.31-
20 oct 202226.2726.2726.2726.2726.27-
19 oct 202226.1326.1326.1326.1326.13-
18 oct 202226.1926.1926.1926.1926.19-
17 oct 202226.2726.2726.2726.2726.27-
14 oct 202226.1726.1726.1726.1726.17-
13 oct 202226.2126.2126.2126.2126.21-
12 oct 202226.2026.2026.2026.2026.20-
11 oct 202226.2126.2126.2126.2126.21-
10 oct 202226.3126.3126.3126.3126.31-
07 oct 202226.3126.3126.3126.3126.31-
06 oct 202226.2626.2626.2626.2626.26-
05 oct 202226.3726.3726.3726.3726.37-
04 oct 202226.4126.4126.4126.4126.41-
03 oct 202226.2626.2626.2626.2626.26-
30 sept 202226.1426.1426.1426.1426.14-
29 sept 202226.0426.0426.0426.0426.04-
28 sept 202226.0526.0526.0526.0526.05-
27 sept 202226.1926.1926.1926.1926.19-
26 sept 202226.2226.2226.2226.2226.22-
23 sept 202226.2626.2626.2626.2626.26-
22 sept 202226.4926.4926.4926.4926.49-
21 sept 202226.3426.3426.3426.3426.34-
20 sept 202226.3226.3226.3226.3226.32-
19 sept 202226.3226.3226.3226.3226.32-
16 sept 202226.3526.3526.3526.3526.35-
15 sept 202226.3726.3726.3726.3726.37-
14 sept 202226.3926.3926.3926.3926.39-
13 sept 202226.3626.3626.3626.3626.36-
12 sept 202226.3726.3726.3726.3726.37-
09 sept 202226.1526.1526.1526.1526.15-
08 sept 202226.0326.0326.0326.0326.03-
07 sept 202226.1426.1426.1426.1426.14-
06 sept 202226.2526.2526.2526.2526.25-
02 sept 202226.2626.2626.2626.2626.26-
01 sept 202226.2226.2226.2226.2226.22-
31 ago 202226.3126.3126.3126.3126.31-
30 ago 202226.3326.3326.3326.3326.33-
29 ago 202226.3526.3526.3526.3526.35-
26 ago 202226.3526.3526.3526.3526.35-
25 ago 202226.3226.3226.3226.3226.32-
24 ago 202226.3026.3026.3026.3026.30-
23 ago 202226.3326.3326.3326.3326.33-
22 ago 202226.2526.2526.2526.2526.25-
19 ago 202226.1726.1726.1726.1726.17-
18 ago 202226.1926.1926.1926.1926.19-
17 ago 202226.2426.2426.2426.2426.24-
16 ago 202226.2926.2926.2926.2926.29-
15 ago 202226.3226.3226.3226.3226.32-
12 ago 202226.4326.4326.4326.4326.43-
11 ago 202226.4126.4126.4126.4126.41-
10 ago 202226.3926.3926.3926.3926.39-
09 ago 202226.4326.4326.4326.4326.43-
08 ago 202226.3826.3826.3826.3826.38-
05 ago 202226.3926.3926.3926.3926.39-
04 ago 202226.4026.4026.4026.4026.40-
03 ago 202226.2726.2726.2726.2726.27-
02 ago 202226.2726.2726.2726.2726.27-
01 ago 202226.3226.3226.3226.3226.32-
29 jul 202226.3526.3526.3526.3526.35-
28 jul 202226.2826.2826.2826.2826.28-
27 jul 202226.1526.1526.1526.1526.15-
26 jul 202226.1926.1926.1926.1926.19-
25 jul 202226.1226.1226.1226.1226.12-
22 jul 202226.0626.0626.0626.0626.06-
21 jul 202225.9925.9925.9925.9925.99-
20 jul 202226.0326.0326.0326.0326.03-
19 jul 202226.2126.2126.2126.2126.21-
18 jul 202226.2026.2026.2026.2026.20-
15 jul 202226.0426.0426.0426.0426.04-
14 jul 202226.0626.0626.0626.0626.06-
*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...