Italia markets closed

GMO Emerging Markets Fund (GMEMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,80+0,04 (+0,16%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202425,8025,8025,8025,8025,80-
16 mag 202425,7625,7625,7625,7625,76-
15 mag 202425,5825,5825,5825,5825,58-
14 mag 202425,4225,4225,4225,4225,42-
13 mag 202425,3225,3225,3225,3225,32-
10 mag 202425,1325,1325,1325,1325,13-
09 mag 202424,8624,8624,8624,8624,86-
08 mag 202424,8724,8724,8724,8724,87-
07 mag 202424,8524,8524,8524,8524,85-
06 mag 202424,9324,9324,9324,9324,93-
03 mag 202424,8724,8724,8724,8724,87-
02 mag 202424,6024,6024,6024,6024,60-
01 mag 202424,2324,2324,2324,2324,23-
30 apr 202424,2324,2324,2324,2324,23-
29 apr 202424,4824,4824,4824,4824,48-
26 apr 202424,2324,2324,2324,2324,23-
25 apr 202423,9823,9823,9823,9823,98-
24 apr 202423,9523,9523,9523,9523,95-
23 apr 202423,7923,7923,7923,7923,79-
22 apr 202423,7023,7023,7023,7023,70-
19 apr 202423,5223,5223,5223,5223,52-
18 apr 202423,6223,6223,6223,6223,62-
17 apr 202423,6123,6123,6123,6123,61-
16 apr 202423,4823,4823,4823,4823,48-
15 apr 202423,9023,9023,9023,9023,90-
12 apr 202424,0224,0224,0224,0224,02-
11 apr 202424,4524,4524,4524,4524,45-
10 apr 202424,4324,4324,4324,4324,43-
09 apr 202424,4724,4724,4724,4724,47-
08 apr 202424,3524,3524,3524,3524,35-
05 apr 202424,2124,2124,2124,2124,21-
04 apr 202424,2324,2324,2324,2324,23-
03 apr 202424,2724,2724,2724,2724,27-
02 apr 202424,1924,1924,1924,1924,19-
01 apr 202423,9723,9723,9723,9723,97-
28 mar 202423,9723,9723,9723,9723,97-
27 mar 202423,9123,9123,9123,9123,91-
26 mar 202423,8423,8423,8423,8423,84-
25 mar 202423,8723,8723,8723,8723,87-
22 mar 202423,9123,9123,9123,9123,91-
21 mar 202424,1524,1524,1524,1524,15-
20 mar 202424,0524,0524,0524,0524,05-
19 mar 202423,7623,7623,7623,7623,76-
18 mar 202423,8723,8723,8723,8723,87-
15 mar 202423,9123,9123,9123,9123,91-
14 mar 202424,1724,1724,1724,1724,17-
13 mar 202424,2524,2524,2524,2524,25-
12 mar 202424,2824,2824,2824,2824,28-
11 mar 202424,0324,0324,0324,0324,03-
08 mar 202424,1024,1024,1024,1024,10-
07 mar 202424,2224,2224,2224,2224,22-
06 mar 202424,0424,0424,0424,0424,04-
05 mar 202423,8423,8423,8423,8423,84-
04 mar 202423,9923,9923,9923,9923,99-
01 mar 202423,9923,9923,9923,9923,99-
29 feb 202423,8123,8123,8123,8123,81-
28 feb 202423,7023,7023,7023,7023,70-
27 feb 202423,9923,9923,9923,9923,99-
26 feb 202423,9523,9523,9523,9523,95-
23 feb 202424,0124,0124,0124,0124,01-
22 feb 202424,1024,1024,1024,1024,10-
21 feb 202423,8523,8523,8523,8523,85-
20 feb 202423,8723,8723,8723,8723,87-
16 feb 202423,6823,6823,6823,6823,68-
15 feb 202423,5823,5823,5823,5823,58-
14 feb 202423,4123,4123,4123,4123,41-
13 feb 202423,1823,1823,1823,1823,18-
12 feb 202423,4123,4123,4123,4123,41-
09 feb 202423,4223,4223,4223,4223,42-
08 feb 202423,4823,4823,4823,4823,48-
07 feb 202423,5823,5823,5823,5823,58-
06 feb 202423,5823,5823,5823,5823,58-
05 feb 202423,1423,1423,1423,1423,14-
02 feb 202423,2323,2323,2323,2323,23-
01 feb 202423,3123,3123,3123,3123,31-
31 gen 202423,0323,0323,0323,0323,03-
30 gen 202423,1023,1023,1023,1023,10-
29 gen 202423,1723,1723,1723,1723,17-
26 gen 202423,1123,1123,1123,1123,11-
25 gen 202423,0823,0823,0823,0823,08-
24 gen 202422,9322,9322,9322,9322,93-
23 gen 202422,6122,6122,6122,6122,61-
22 gen 202422,5522,5522,5522,5522,55-
19 gen 202422,7722,7722,7722,7722,77-
18 gen 202422,5722,5722,5722,5722,57-
17 gen 202422,3822,3822,3822,3822,38-
16 gen 202422,7422,7422,7422,7422,74-
12 gen 202423,1623,1623,1623,1623,16-
11 gen 202423,0023,0023,0023,0023,00-
10 gen 202422,9422,9422,9422,9422,94-
09 gen 202423,0723,0723,0723,0723,07-
08 gen 202423,3523,3523,3523,3523,35-
05 gen 202423,4023,4023,4023,4023,40-
04 gen 202423,2123,2123,2123,2123,21-
03 gen 202423,1723,1723,1723,1723,17-
02 gen 202423,2823,2823,2823,2823,28-
29 dic 202323,5323,5323,5323,5323,53-
28 dic 202323,4523,4523,4523,4523,45-
27 dic 202323,3023,3023,3023,3023,30-
26 dic 202323,1523,1523,1523,1523,15-
*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...