Mercados españoles abiertos en 46 mins
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.322,63 +119,41 (+0,33%) Dólar/Euro
1,1126 +0,0009 (+0,08%) Petróleo Brent
73,24 -0,46 (-0,62%) Bitcoin EUR
54.227,14 +1.614,13 (+3,07%)
Goldman Sachs Intl Eq Insghts Instl (GCIIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 16 sept 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 13 sept 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 12 sept 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 11 sept 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 10 sept 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 09 sept 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 06 sept 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 05 sept 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 04 sept 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 03 sept 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 30 ago 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 29 ago 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 28 ago 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 27 ago 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 26 ago 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 23 ago 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 22 ago 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 21 ago 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 20 ago 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 19 ago 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 16 ago 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 15 ago 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 14 ago 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 13 ago 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 12 ago 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 09 ago 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 08 ago 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 07 ago 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 06 ago 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 05 ago 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 02 ago 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 01 ago 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 31 jul 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 30 jul 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 29 jul 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 26 jul 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 25 jul 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 24 jul 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 23 jul 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 22 jul 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 19 jul 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 18 jul 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 17 jul 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 16 jul 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 15 jul 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 12 jul 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 11 jul 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 10 jul 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 09 jul 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 08 jul 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 05 jul 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 03 jul 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 02 jul 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 01 jul 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 28 jun 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 27 jun 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 26 jun 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 25 jun 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 24 jun 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 21 jun 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 20 jun 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 18 jun 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 17 jun 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 14 jun 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 13 jun 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 12 jun 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 11 jun 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 10 jun 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 07 jun 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 06 jun 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 05 jun 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 04 jun 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 03 jun 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 31 may 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 30 may 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 29 may 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 28 may 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 24 may 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 23 may 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 22 may 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 21 may 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 20 may 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 17 may 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 16 may 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 15 may 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 14 may 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 13 may 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 10 may 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 09 may 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 08 may 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 07 may 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 06 may 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 03 may 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
| 02 may 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
| 01 may 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 30 abr 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 29 abr 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
| 26 abr 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 25 abr 2024 | 14,52 | 14,52 | 14,52 | 14,52 | 14,52 | - |
| *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.