Italia markets closed

GMO U.S. Equity Fund (GMUEX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,63-0,06 (-0,41%)
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 202414,6514,6514,6514,6514,65-
16 mag 202414,6314,6314,6314,6314,63-
15 mag 202414,6914,6914,6914,6914,69-
14 mag 202414,5414,5414,5414,5414,54-
13 mag 202414,4414,4414,4414,4414,44-
10 mag 202414,4614,4614,4614,4614,46-
09 mag 202414,4514,4514,4514,4514,45-
08 mag 202414,3514,3514,3514,3514,35-
07 mag 202414,3314,3314,3314,3314,33-
06 mag 202414,3614,3614,3614,3614,36-
03 mag 202414,1914,1914,1914,1914,19-
02 mag 202414,0314,0314,0314,0314,03-
01 mag 202413,8413,8413,8413,8413,84-
30 apr 202413,8313,8313,8313,8313,83-
29 apr 202414,0714,0714,0714,0714,07-
26 apr 202414,0514,0514,0514,0514,05-
25 apr 202413,9113,9113,9113,9113,91-
24 apr 202414,0314,0314,0314,0314,03-
23 apr 202414,0114,0114,0114,0114,01-
22 apr 202413,8413,8413,8413,8413,84-
19 apr 202413,7013,7013,7013,7013,70-
18 apr 202413,7613,7613,7613,7613,76-
17 apr 202413,8013,8013,8013,8013,80-
16 apr 202413,9213,9213,9213,9213,92-
15 apr 202413,9713,9713,9713,9713,97-
12 apr 202414,1214,1214,1214,1214,12-
11 apr 202414,3314,3314,3314,3314,33-
10 apr 202414,2314,2314,2314,2314,23-
09 apr 202414,4214,4214,4214,4214,42-
08 apr 202414,4214,4214,4214,4214,42-
05 apr 202414,4314,4314,4314,4314,43-
04 apr 202414,2814,2814,2814,2814,28-
03 apr 202414,4714,4714,4714,4714,47-
02 apr 202414,4414,4414,4414,4414,44-
01 apr 202414,5514,5514,5514,5514,55-
28 mar 202414,5614,5614,5614,5614,56-
27 mar 202414,5114,5114,5114,5114,51-
26 mar 202414,3514,3514,3514,3514,35-
25 mar 202414,3714,3714,3714,3714,37-
22 mar 202414,4414,4414,4414,4414,44-
21 mar 202414,4714,4714,4714,4714,47-
20 mar 202414,4014,4014,4014,4014,40-
19 mar 202414,2114,2114,2114,2114,21-
18 mar 202414,1314,1314,1314,1314,13-
15 mar 202414,0614,0614,0614,0614,06-
14 mar 202414,1214,1214,1214,1214,12-
13 mar 202414,1614,1614,1614,1614,16-
12 mar 202414,1514,1514,1514,1514,15-
11 mar 202414,0014,0014,0014,0014,00-
08 mar 202414,0014,0014,0014,0014,00-
07 mar 202414,0914,0914,0914,0914,09-
06 mar 202413,9413,9413,9413,9413,94-
05 mar 202413,8413,8413,8413,8413,84-
04 mar 202413,9813,9813,9813,9813,98-
01 mar 202413,9713,9713,9713,9713,97-
29 feb 202413,8413,8413,8413,8413,84-
28 feb 202413,7413,7413,7413,7413,74-
27 feb 202413,7713,7713,7713,7713,77-
26 feb 202413,7313,7313,7313,7313,73-
23 feb 202413,7813,7813,7813,7813,78-
22 feb 202413,7513,7513,7513,7513,75-
21 feb 202413,5313,5313,5313,5313,53-
20 feb 202413,4913,4913,4913,4913,49-
16 feb 202413,5613,5613,5613,5613,56-
15 feb 202413,6313,6313,6313,6313,63-
14 feb 202413,5513,5513,5513,5513,55-
13 feb 202413,4013,4013,4013,4013,40-
12 feb 202413,6513,6513,6513,6513,65-
09 feb 202413,6113,6113,6113,6113,61-
08 feb 202413,4913,4913,4913,4913,49-
07 feb 202413,4413,4413,4413,4413,44-
06 feb 202413,3613,3613,3613,3613,36-
05 feb 202413,3413,3413,3413,3413,34-
02 feb 202413,4113,4113,4113,4113,41-
01 feb 202413,2313,2313,2313,2313,23-
31 gen 202413,0713,0713,0713,0713,07-
30 gen 202413,3213,3213,3213,3213,32-
29 gen 202413,3313,3313,3313,3313,33-
26 gen 202413,2713,2713,2713,2713,27-
25 gen 202413,3213,3213,3213,3213,32-
24 gen 202413,2013,2013,2013,2013,20-
23 gen 202413,1813,1813,1813,1813,18-
22 gen 202413,1813,1813,1813,1813,18-
19 gen 202413,0913,0913,0913,0913,09-
18 gen 202412,9112,9112,9112,9112,91-
17 gen 202412,7912,7912,7912,7912,79-
16 gen 202412,8612,8612,8612,8612,86-
12 gen 202412,9312,9312,9312,9312,93-
11 gen 202412,9112,9112,9112,9112,91-
10 gen 202412,9112,9112,9112,9112,91-
09 gen 202412,8512,8512,8512,8512,85-
08 gen 202412,9212,9212,9212,9212,92-
05 gen 202412,7512,7512,7512,7512,75-
04 gen 202412,7412,7412,7412,7412,74-
03 gen 202412,8012,8012,8012,8012,80-
02 gen 202412,8912,8912,8912,8912,89-
29 dic 202312,9712,9712,9712,9712,97-
28 dic 202313,0213,0213,0213,0213,02-
27 dic 202313,0313,0313,0313,0313,03-
26 dic 202313,0213,0213,0213,0213,02-
*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...