Guinness Atkinson Global Inntrs Inv (IWIRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 27 jun 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 26 jun 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 25 jun 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 24 jun 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 21 jun 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 20 jun 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 18 jun 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 17 jun 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 14 jun 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 13 jun 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 12 jun 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 11 jun 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 10 jun 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 07 jun 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 06 jun 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 05 jun 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 04 jun 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 03 jun 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 31 may 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 30 may 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 29 may 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 28 may 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 24 may 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 23 may 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 22 may 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 21 may 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 20 may 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 17 may 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 16 may 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 15 may 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 14 may 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 13 may 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 10 may 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 09 may 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 08 may 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 07 may 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 06 may 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 03 may 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 02 may 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 01 may 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 30 abr 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 29 abr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 26 abr 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 25 abr 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 24 abr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 23 abr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 22 abr 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 19 abr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 18 abr 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 17 abr 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 16 abr 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 15 abr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 12 abr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 11 abr 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 10 abr 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 09 abr 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 08 abr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 05 abr 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 04 abr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 03 abr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 02 abr 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 01 abr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 28 mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 27 mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 26 mar 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 25 mar 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 22 mar 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 21 mar 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 20 mar 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 19 mar 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 18 mar 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 15 mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 14 mar 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 13 mar 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 12 mar 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 11 mar 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 08 mar 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 07 mar 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 06 mar 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 05 mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 04 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 01 mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 29 feb 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 28 feb 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 27 feb 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 26 feb 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 23 feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 22 feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 21 feb 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 20 feb 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 16 feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 15 feb 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 14 feb 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 13 feb 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 12 feb 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 09 feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 08 feb 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 07 feb 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 06 feb 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| *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.