Mercados españoles cerrados en 2 hrs 14 min
IBEX 35
11.337,00 +8,00 (+0,07%) Euro Stoxx 50
5.058,29 +33,12 (+0,66%) Dólar/Euro
1,0860 +0,0033 (+0,30%) Petróleo Brent
82,77 +0,87 (+1,06%) Oro
2.368,40 -24,50 (-1,02%) Bitcoin EUR
63.922,01 -370,92 (-0,58%)
Goldman Sachs Concentrated Growth A (GCGAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 21 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 20 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 17 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 16 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 15 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 14 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 13 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 10 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 09 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 08 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 07 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 06 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 03 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 02 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 01 may 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 30 abr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 29 abr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 26 abr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 25 abr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 24 abr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 23 abr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 23 abr 2024 | 0 Dividendo | |||||
| 23 abr 2024 | 5.863 Plusvalía | |||||
| 22 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 15,14 | - |
| 19 abr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 15,01 | - |
| 18 abr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 15,12 | - |
| 17 abr 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 15,15 | - |
| 16 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 15,23 | - |
| 15 abr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 15,28 | - |
| 12 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 15,76 | - |
| 11 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 15,76 | - |
| 10 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 15,57 | - |
| 09 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 15,71 | - |
| 08 abr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 15,68 | - |
| 05 abr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 15,46 | - |
| 04 abr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 15,46 | - |
| 03 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 15,66 | - |
| 02 abr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 15,66 | - |
| 01 abr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 15,76 | - |
| 28 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 15,81 | - |
| 27 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 15,81 | - |
| 26 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 15,70 | - |
| 25 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 15,75 | - |
| 22 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 15,84 | - |
| 21 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 15,87 | - |
| 20 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 15,85 | - |
| 19 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 15,71 | - |
| 18 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 15,63 | - |
| 15 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 15,70 | - |
| 14 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 15,70 | - |
| 13 mar 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 15,80 | - |
| 12 mar 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 15,80 | - |
| 11 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 15,56 | - |
| 08 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 15,67 | - |
| 07 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 15,84 | - |
| 06 mar 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 15,62 | - |
| 05 mar 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 15,53 | - |
| 04 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 15,74 | - |
| 01 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 15,77 | - |
| 29 feb 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 15,56 | - |
| 28 feb 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 15,48 | - |
| 27 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 15,54 | - |
| 26 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 15,50 | - |
| 23 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 15,57 | - |
| 22 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 15,58 | - |
| 21 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 15,12 | - |
| 20 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 15,11 | - |
| 16 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 15,27 | - |
| 15 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 15,36 | - |
| 14 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 15,35 | - |
| 13 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 15,16 | - |
| 12 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 15,37 | - |
| 09 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 15,43 | - |
| 08 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 15,29 | - |
| 07 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 15,28 | - |
| 06 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 15,14 | - |
| 05 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 15,12 | - |
| 02 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 14,81 | - |
| 01 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 14,81 | - |
| 31 ene 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 14,60 | - |
| 30 ene 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 14,91 | - |
| 29 ene 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 14,98 | - |
| 26 ene 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 14,80 | - |
| 25 ene 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 14,83 | - |
| 24 ene 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 14,78 | - |
| 23 ene 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 14,76 | - |
| 22 ene 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 14,71 | - |
| 19 ene 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 14,68 | - |
| 18 ene 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 14,46 | - |
| 17 ene 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 14,25 | - |
| 16 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 14,32 | - |
| 12 ene 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 14,39 | - |
| 11 ene 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 14,39 | - |
| 10 ene 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 14,36 | - |
| 09 ene 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 14,23 | - |
| 08 ene 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 14,21 | - |
| 05 ene 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 13,90 | - |
| 04 ene 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 13,88 | - |
| 03 ene 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 13,92 | - |
| *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.