Mercados españoles cerrados

Goldman Sachs Intl Eq Insghts S (GCISX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,55+0,15 (+1,04%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024------
03 may 2024------
02 may 202414,4014,4014,4014,4014,40-
01 may 202414,2214,2214,2214,2214,22-
30 abr 202414,2414,2414,2414,2414,24-
29 abr 202414,3914,3914,3914,3914,39-
26 abr 202414,3614,3614,3614,3614,36-
25 abr 202414,2514,2514,2514,2514,25-
24 abr 202414,3614,3614,3614,3614,36-
23 abr 202414,3614,3614,3614,3614,36-
22 abr 202414,1914,1914,1914,1914,19-
19 abr 202414,0114,0114,0114,0114,01-
18 abr 202414,0714,0714,0714,0714,07-
17 abr 202414,0814,0814,0814,0814,08-
16 abr 202414,1514,1514,1514,1514,15-
15 abr 202414,3014,3014,3014,3014,30-
12 abr 202414,5414,5414,5414,5414,54-
11 abr 202414,5414,5414,5414,5414,54-
10 abr 202414,5014,5014,5014,5014,50-
09 abr 202414,6714,6714,6714,6714,67-
08 abr 202414,7114,7114,7114,7114,71-
05 abr 202414,5714,5714,5714,5714,57-
04 abr 202414,5714,5714,5714,5714,57-
03 abr 202414,7114,7114,7114,7114,71-
02 abr 202414,6014,6014,6014,6014,60-
01 abr 202414,6714,6714,6714,6714,67-
28 mar 202414,8314,8314,8314,8314,83-
27 mar 202414,8314,8314,8314,8314,83-
26 mar 202414,7514,7514,7514,7514,75-
25 mar 202414,7214,7214,7214,7214,72-
22 mar 202414,7714,7714,7714,7714,77-
21 mar 202414,7714,7714,7714,7714,77-
20 mar 202414,7314,7314,7314,7314,73-
19 mar 202414,5914,5914,5914,5914,59-
18 mar 202414,5314,5314,5314,5314,53-
15 mar 202414,5114,5114,5114,5114,51-
14 mar 202414,5114,5114,5114,5114,51-
13 mar 202414,5914,5914,5914,5914,59-
12 mar 202414,5914,5914,5914,5914,59-
11 mar 202414,4514,4514,4514,4514,45-
08 mar 202414,5514,5514,5514,5514,55-
07 mar 202414,6314,6314,6314,6314,63-
06 mar 202414,4514,4514,4514,4514,45-
05 mar 202414,2814,2814,2814,2814,28-
04 mar 202414,3414,3414,3414,3414,34-
01 mar 202414,3514,3514,3514,3514,35-
29 feb 202414,1914,1914,1914,1914,19-
28 feb 202414,1614,1614,1614,1614,16-
27 feb 202414,2014,2014,2014,2014,20-
26 feb 202414,1914,1914,1914,1914,19-
23 feb 202414,2114,2114,2114,2114,21-
22 feb 202414,1814,1814,1814,1814,18-
21 feb 202414,0214,0214,0214,0214,02-
20 feb 202414,0014,0014,0014,0014,00-
16 feb 202413,9513,9513,9513,9513,95-
15 feb 202413,9313,9313,9313,9313,93-
14 feb 202413,7813,7813,7813,7813,78-
13 feb 202413,6313,6313,6313,6313,63-
12 feb 202413,8613,8613,8613,8613,86-
09 feb 202413,8313,8313,8313,8313,83-
08 feb 202413,7813,7813,7813,7813,78-
07 feb 202413,7613,7613,7613,7613,76-
06 feb 202413,7213,7213,7213,7213,72-
05 feb 202413,6713,6713,6713,6713,67-
02 feb 202413,8213,8213,8213,8213,82-
01 feb 202413,8213,8213,8213,8213,82-
31 ene 202413,7013,7013,7013,7013,70-
30 ene 202413,7413,7413,7413,7413,74-
29 ene 202413,7613,7613,7613,7613,76-
26 ene 202413,6713,6713,6713,6713,67-
25 ene 202413,6413,6413,6413,6413,64-
24 ene 202413,6213,6213,6213,6213,62-
23 ene 202413,5013,5013,5013,5013,50-
22 ene 202413,5713,5713,5713,5713,57-
19 ene 202413,4913,4913,4913,4913,49-
18 ene 202413,4713,4713,4713,4713,47-
17 ene 202413,3513,3513,3513,3513,35-
16 ene 202413,4513,4513,4513,4513,45-
12 ene 202413,5813,5813,5813,5813,58-
11 ene 202413,5813,5813,5813,5813,58-
10 ene 202413,5913,5913,5913,5913,59-
09 ene 202413,5313,5313,5313,5313,53-
08 ene 202413,6413,6413,6413,6413,64-
05 ene 202413,5013,5013,5013,5013,50-
04 ene 202413,4713,4713,4713,4713,47-
03 ene 202413,3813,3813,3813,3813,38-
02 ene 202413,4813,4813,4813,4813,48-
29 dic 202313,6013,6013,6013,6013,60-
28 dic 202313,6013,6013,6013,6013,60-
27 dic 202313,6513,6513,6513,6513,65-
26 dic 202313,5413,5413,5413,5413,54-
22 dic 202313,5113,5113,5113,5113,51-
21 dic 202313,5113,5113,5113,5113,51-
20 dic 202313,3213,3213,3213,3213,32-
20 dic 20230.325 Dividendo
19 dic 202313,7713,7713,7713,7713,45-
18 dic 202313,6413,6413,6413,6413,32-
15 dic 202313,6313,6313,6313,6313,31-
14 dic 202313,7613,7613,7613,7613,44-
13 dic 202313,7313,7313,7313,7313,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...