Italia markets close in 3 hours 46 minutes

GMO Climate Change I (GCCLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,51+0,14 (+0,66%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202421,5121,5121,5121,5121,51-
19 apr 202421,3721,3721,3721,3721,37-
18 apr 202421,4021,4021,4021,4021,40-
17 apr 202421,4721,4721,4721,4721,47-
16 apr 202421,5621,5621,5621,5621,56-
15 apr 202421,8521,8521,8521,8521,85-
12 apr 202422,2622,2622,2622,2622,26-
11 apr 202422,8722,8722,8722,8722,87-
10 apr 202423,0023,0023,0023,0023,00-
09 apr 202423,4123,4123,4123,4123,41-
08 apr 202422,8822,8822,8822,8822,88-
05 apr 202422,6622,6622,6622,6622,66-
04 apr 202422,6822,6822,6822,6822,68-
03 apr 202422,8322,8322,8322,8322,83-
02 apr 202422,6122,6122,6122,6122,61-
01 apr 202423,0123,0123,0123,0123,01-
28 mar 202423,1523,1523,1523,1523,15-
27 mar 202423,0123,0123,0123,0123,01-
26 mar 202422,2322,2322,2322,2322,23-
25 mar 202422,2822,2822,2822,2822,28-
22 mar 202422,3922,3922,3922,3922,39-
21 mar 202422,5622,5622,5622,5622,56-
20 mar 202422,5122,5122,5122,5122,51-
19 mar 202421,9321,9321,9321,9321,93-
18 mar 202422,0022,0022,0022,0022,00-
15 mar 202421,8821,8821,8821,8821,88-
14 mar 202421,8621,8621,8621,8621,86-
13 mar 202422,3222,3222,3222,3222,32-
12 mar 202422,3022,3022,3022,3022,30-
11 mar 202422,3622,3622,3622,3622,36-
08 mar 202422,4422,4422,4422,4422,44-
07 mar 202422,5222,5222,5222,5222,52-
06 mar 202422,0922,0922,0922,0922,09-
05 mar 202421,7521,7521,7521,7521,75-
04 mar 202421,9621,9621,9621,9621,96-
01 mar 202422,1722,1722,1722,1722,17-
29 feb 202421,9421,9421,9421,9421,94-
28 feb 202421,6521,6521,6521,6521,65-
27 feb 202421,8321,8321,8321,8321,83-
26 feb 202421,5621,5621,5621,5621,56-
23 feb 202421,7221,7221,7221,7221,72-
22 feb 202421,9121,9121,9121,9121,91-
21 feb 202422,2422,2422,2422,2422,24-
20 feb 202422,3422,3422,3422,3422,34-
16 feb 202422,6122,6122,6122,6122,61-
15 feb 202422,7522,7522,7522,7522,75-
14 feb 202422,2722,2722,2722,2722,27-
13 feb 202421,7121,7121,7121,7121,71-
12 feb 202422,6822,6822,6822,6822,68-
09 feb 202422,2622,2622,2622,2622,26-
08 feb 202421,9821,9821,9821,9821,98-
07 feb 202421,9921,9921,9921,9921,99-
06 feb 202421,5321,5321,5321,5321,53-
05 feb 202421,2821,2821,2821,2821,28-
02 feb 202421,7221,7221,7221,7221,72-
01 feb 202421,9621,9621,9621,9621,96-
31 gen 202421,5821,5821,5821,5821,58-
30 gen 202421,9621,9621,9621,9621,96-
29 gen 202422,1722,1722,1722,1722,17-
26 gen 202421,9221,9221,9221,9221,92-
25 gen 202421,9221,9221,9221,9221,92-
24 gen 202421,7321,7321,7321,7321,73-
23 gen 202421,8621,8621,8621,8621,86-
22 gen 202421,5921,5921,5921,5921,59-
19 gen 202421,4121,4121,4121,4121,41-
18 gen 202421,4021,4021,4021,4021,40-
17 gen 202421,3321,3321,3321,3321,33-
16 gen 202421,9521,9521,9521,9521,95-
12 gen 202422,5022,5022,5022,5022,50-
11 gen 202422,6822,6822,6822,6822,68-
10 gen 202422,9322,9322,9322,9322,93-
09 gen 202423,0523,0523,0523,0523,05-
08 gen 202423,4123,4123,4123,4123,41-
05 gen 202423,1923,1923,1923,1923,19-
04 gen 202423,3923,3923,3923,3923,39-
03 gen 202423,7223,7223,7223,7223,72-
02 gen 202424,4024,4024,4024,4024,40-
29 dic 202324,7224,7224,7224,7224,72-
28 dic 202324,9924,9924,9924,9924,99-
27 dic 202324,9224,9224,9224,9224,92-
26 dic 202324,8324,8324,8324,8324,83-
22 dic 202324,5424,5424,5424,5424,54-
21 dic 202324,4824,4824,4824,4824,48-
20 dic 202323,9223,9223,9223,9223,92-
19 dic 202324,7124,7124,7124,7124,71-
18 dic 202324,0324,0324,0324,0324,03-
15 dic 202324,2624,2624,2624,2624,26-
14 dic 202324,3724,3724,3724,3724,37-
13 dic 202323,1323,1323,1323,1323,13-
12 dic 202322,1422,1422,1422,1422,14-
12 dic 20230.189 Dividendo
11 dic 202322,7222,7222,7222,7222,53-
08 dic 202322,7222,7222,7222,7222,53-
07 dic 202322,6322,6322,6322,6322,44-
06 dic 202322,4422,4422,4422,4422,25-
05 dic 202322,5122,5122,5122,5122,32-
04 dic 202322,8422,8422,8422,8422,65-
01 dic 202323,0523,0523,0523,0522,86-
30 nov 202322,5222,5222,5222,5222,33-
29 nov 202322,2422,2422,2422,2422,05-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...