Italia markets closed

GMO Resources Fund (GOVIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,62+0,04 (+0,18%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024------
07 mag 202422,6222,6222,6222,6222,62-
06 mag 202422,5822,5822,5822,5822,58-
03 mag 202422,3322,3322,3322,3322,33-
02 mag 202422,0622,0622,0622,0622,06-
01 mag 202421,7621,7621,7621,7621,76-
30 apr 202421,9021,9021,9021,9021,90-
29 apr 202422,6222,6222,6222,6222,62-
26 apr 202422,3622,3622,3622,3622,36-
25 apr 202422,1122,1122,1122,1122,11-
24 apr 202422,0122,0122,0122,0122,01-
23 apr 202422,0022,0022,0022,0022,00-
22 apr 202421,9021,9021,9021,9021,90-
19 apr 202421,7421,7421,7421,7421,74-
18 apr 202421,6421,6421,6421,6421,64-
17 apr 202421,7621,7621,7621,7621,76-
16 apr 202421,6921,6921,6921,6921,69-
15 apr 202421,9921,9921,9921,9921,99-
12 apr 202422,3622,3622,3622,3622,36-
11 apr 202422,6522,6522,6522,6522,65-
10 apr 202422,7422,7422,7422,7422,74-
09 apr 202422,9422,9422,9422,9422,94-
08 apr 202422,5122,5122,5122,5122,51-
05 apr 202422,2322,2322,2322,2322,23-
04 apr 202422,2522,2522,2522,2522,25-
03 apr 202422,2022,2022,2022,2022,20-
02 apr 202421,9721,9721,9721,9721,97-
01 apr 202421,9021,9021,9021,9021,90-
28 mar 202421,9521,9521,9521,9521,95-
27 mar 202421,7621,7621,7621,7621,76-
26 mar 202421,2421,2421,2421,2421,24-
25 mar 202421,4121,4121,4121,4121,41-
22 mar 202421,3721,3721,3721,3721,37-
21 mar 202421,5421,5421,5421,5421,54-
20 mar 202421,5521,5521,5521,5521,55-
19 mar 202421,1321,1321,1321,1321,13-
18 mar 202421,1121,1121,1121,1121,11-
15 mar 202421,0721,0721,0721,0721,07-
14 mar 202420,9620,9620,9620,9620,96-
13 mar 202421,0921,0921,0921,0921,09-
12 mar 202420,7320,7320,7320,7320,73-
11 mar 202420,8120,8120,8120,8120,81-
08 mar 202420,8020,8020,8020,8020,80-
07 mar 202420,9120,9120,9120,9120,91-
06 mar 202420,7020,7020,7020,7020,70-
05 mar 202420,4320,4320,4320,4320,43-
04 mar 202420,6620,6620,6620,6620,66-
01 mar 202420,8520,8520,8520,8520,85-
29 feb 202420,5920,5920,5920,5920,59-
28 feb 202420,4120,4120,4120,4120,41-
27 feb 202420,6120,6120,6120,6120,61-
26 feb 202420,3720,3720,3720,3720,37-
23 feb 202420,5320,5320,5320,5320,53-
22 feb 202420,6120,6120,6120,6120,61-
21 feb 202420,7620,7620,7620,7620,76-
20 feb 202420,7120,7120,7120,7120,71-
16 feb 202421,0021,0021,0021,0021,00-
15 feb 202420,9420,9420,9420,9420,94-
14 feb 202420,5720,5720,5720,5720,57-
13 feb 202420,3120,3120,3120,3120,31-
12 feb 202420,9420,9420,9420,9420,94-
09 feb 202420,5220,5220,5220,5220,52-
08 feb 202420,6120,6120,6120,6120,61-
07 feb 202420,6720,6720,6720,6720,67-
06 feb 202420,4720,4720,4720,4720,47-
05 feb 202420,0920,0920,0920,0920,09-
02 feb 202420,5220,5220,5220,5220,52-
01 feb 202420,9320,9320,9320,9320,93-
31 gen 202420,6920,6920,6920,6920,69-
30 gen 202421,0721,0721,0721,0721,07-
29 gen 202421,1621,1621,1621,1621,16-
26 gen 202421,0421,0421,0421,0421,04-
25 gen 202420,9720,9720,9720,9720,97-
24 gen 202420,7920,7920,7920,7920,79-
23 gen 202420,6820,6820,6820,6820,68-
22 gen 202420,4220,4220,4220,4220,42-
19 gen 202420,4820,4820,4820,4820,48-
18 gen 202420,5420,5420,5420,5420,54-
17 gen 202420,5320,5320,5320,5320,53-
16 gen 202420,9920,9920,9920,9920,99-
12 gen 202421,4921,4921,4921,4921,49-
11 gen 202421,5421,5421,5421,5421,54-
10 gen 202421,6621,6621,6621,6621,66-
09 gen 202421,8221,8221,8221,8221,82-
08 gen 202422,1822,1822,1822,1822,18-
05 gen 202422,3122,3122,3122,3122,31-
04 gen 202422,3222,3222,3222,3222,32-
03 gen 202422,5522,5522,5522,5522,55-
02 gen 202422,7622,7622,7622,7622,76-
29 dic 202322,9122,9122,9122,9122,91-
28 dic 202323,0523,0523,0523,0523,05-
27 dic 202323,1923,1923,1923,1923,19-
26 dic 202323,0823,0823,0823,0823,08-
22 dic 202322,8122,8122,8122,8122,81-
21 dic 202322,6922,6922,6922,6922,69-
21 dic 20230.666 Dividendo
20 dic 202322,9022,9022,9022,9022,23-
19 dic 202323,4123,4123,4123,4122,73-
18 dic 202322,8822,8822,8822,8822,21-
15 dic 202322,7822,7822,7822,7822,12-
*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...