Mercados españoles cerrados en 1 hr 47 mins
IBEX 35
11.100,10 +67,80 (+0,61%) Euro Stoxx 50
4.941,03 +33,73 (+0,69%) Dólar/Euro
1,0740 +0,0043 (+0,40%) Petróleo Brent
85,18 -0,06 (-0,07%) Oro
2.345,10 +13,90 (+0,60%) Bitcoin EUR
57.127,07 -2.729,98 (-4,56%)
GS EQ Investment Fund NL-U (0P0001EVVG.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 19 jun 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 18 jun 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 17 jun 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 14 jun 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 13 jun 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 12 jun 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 11 jun 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 10 jun 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 07 jun 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 06 jun 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 05 jun 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 04 jun 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 03 jun 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 31 may 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 30 may 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 29 may 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 28 may 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 27 may 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 24 may 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 23 may 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 22 may 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 21 may 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 20 may 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 17 may 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 16 may 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 15 may 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 14 may 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 13 may 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 10 may 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 09 may 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 08 may 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 07 may 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 06 may 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 03 may 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 02 may 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 30 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 29 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 26 abr 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 25 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 24 abr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 23 abr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 22 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 19 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 18 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 17 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 16 abr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 15 abr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 12 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 11 abr 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 10 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 09 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 08 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 05 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 04 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 03 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 02 abr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 28 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 27 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 26 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 25 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 22 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 21 mar 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 20 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 19 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 18 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 15 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 14 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 13 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 12 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 11 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 08 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 07 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 06 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 05 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 04 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 01 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 29 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 28 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 27 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 26 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 23 feb 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 22 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 21 feb 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 20 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 19 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 16 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 15 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 14 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 13 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 12 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 09 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 08 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 07 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 06 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 05 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 02 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 01 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.