Mercados españoles cerrados

Goldman Sachs Intl Eq Insghts Inv (GCITX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,89+0,10 (+0,73%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202413,7913,7913,7913,7913,79-
25 abr 202413,7913,7913,7913,7913,79-
24 abr 202413,8913,8913,8913,8913,89-
23 abr 202413,9013,9013,9013,9013,90-
22 abr 202413,7313,7313,7313,7313,73-
19 abr 202413,5613,5613,5613,5613,56-
18 abr 202413,6113,6113,6113,6113,61-
17 abr 202413,6313,6313,6313,6313,63-
16 abr 202413,6913,6913,6913,6913,69-
15 abr 202413,8313,8313,8313,8313,83-
12 abr 202414,0714,0714,0714,0714,07-
11 abr 202414,0714,0714,0714,0714,07-
10 abr 202414,0314,0314,0314,0314,03-
09 abr 202414,1914,1914,1914,1914,19-
08 abr 202414,2314,2314,2314,2314,23-
05 abr 202414,1014,1014,1014,1014,10-
04 abr 202414,1014,1014,1014,1014,10-
03 abr 202414,2414,2414,2414,2414,24-
02 abr 202414,1214,1214,1214,1214,12-
01 abr 202414,2014,2014,2014,2014,20-
28 mar 202414,3014,3014,3014,3014,30-
27 mar 202414,3514,3514,3514,3514,35-
26 mar 202414,2714,2714,2714,2714,27-
25 mar 202414,2414,2414,2414,2414,24-
22 mar 202414,2914,2914,2914,2914,29-
21 mar 202414,2914,2914,2914,2914,29-
20 mar 202414,2514,2514,2514,2514,25-
19 mar 202414,1214,1214,1214,1214,12-
18 mar 202414,0614,0614,0614,0614,06-
15 mar 202414,0414,0414,0414,0414,04-
14 mar 202414,0414,0414,0414,0414,04-
13 mar 202414,1214,1214,1214,1214,12-
12 mar 202414,1214,1214,1214,1214,12-
11 mar 202413,9813,9813,9813,9813,98-
08 mar 202414,0714,0714,0714,0714,07-
07 mar 202414,1514,1514,1514,1514,15-
06 mar 202413,9813,9813,9813,9813,98-
05 mar 202413,8113,8113,8113,8113,81-
04 mar 202413,8713,8713,8713,8713,87-
01 mar 202413,8813,8813,8813,8813,88-
29 feb 202413,7213,7213,7213,7213,72-
28 feb 202413,6913,6913,6913,6913,69-
27 feb 202413,7313,7313,7313,7313,73-
26 feb 202413,7313,7313,7313,7313,73-
23 feb 202413,7413,7413,7413,7413,74-
22 feb 202413,7213,7213,7213,7213,72-
21 feb 202413,5613,5613,5613,5613,56-
20 feb 202413,5413,5413,5413,5413,54-
16 feb 202413,4913,4913,4913,4913,49-
15 feb 202413,4713,4713,4713,4713,47-
14 feb 202413,3213,3213,3213,3213,32-
13 feb 202413,1813,1813,1813,1813,18-
12 feb 202413,4013,4013,4013,4013,40-
09 feb 202413,3713,3713,3713,3713,37-
08 feb 202413,3313,3313,3313,3313,33-
07 feb 202413,3013,3013,3013,3013,30-
06 feb 202413,2613,2613,2613,2613,26-
05 feb 202413,2213,2213,2213,2213,22-
02 feb 202413,3613,3613,3613,3613,36-
01 feb 202413,3613,3613,3613,3613,36-
31 ene 202413,2413,2413,2413,2413,24-
30 ene 202413,2913,2913,2913,2913,29-
29 ene 202413,3013,3013,3013,3013,30-
26 ene 202413,2113,2113,2113,2113,21-
25 ene 202413,1913,1913,1913,1913,19-
24 ene 202413,1713,1713,1713,1713,17-
23 ene 202413,0513,0513,0513,0513,05-
22 ene 202413,1213,1213,1213,1213,12-
19 ene 202413,0413,0413,0413,0413,04-
18 ene 202413,0213,0213,0213,0213,02-
17 ene 202412,9112,9112,9112,9112,91-
16 ene 202413,0013,0013,0013,0013,00-
12 ene 202413,1213,1213,1213,1213,12-
11 ene 202413,1213,1213,1213,1213,12-
10 ene 202413,1413,1413,1413,1413,14-
09 ene 202413,0813,0813,0813,0813,08-
08 ene 202413,1813,1813,1813,1813,18-
05 ene 202413,0513,0513,0513,0513,05-
04 ene 202413,0213,0213,0213,0213,02-
03 ene 202412,9312,9312,9312,9312,93-
02 ene 202413,0313,0313,0313,0313,03-
29 dic 202313,1413,1413,1413,1413,14-
28 dic 202313,1413,1413,1413,1413,14-
27 dic 202313,1913,1913,1913,1913,19-
26 dic 202313,0813,0813,0813,0813,08-
22 dic 202313,0513,0513,0513,0513,05-
21 dic 202313,0513,0513,0513,0513,05-
20 dic 202312,8712,8712,8712,8712,87-
20 dic 20230.375 Dividendo
19 dic 202313,3713,3713,3713,3712,99-
18 dic 202313,2413,2413,2413,2412,87-
15 dic 202313,2413,2413,2413,2412,87-
14 dic 202313,3613,3613,3613,3612,99-
13 dic 202313,3313,3313,3313,3312,96-
12 dic 202313,1513,1513,1513,1512,78-
11 dic 202313,1313,1313,1313,1312,76-
08 dic 202313,0813,0813,0813,0812,71-
07 dic 202313,0713,0713,0713,0712,70-
06 dic 202313,0113,0113,0113,0112,65-
05 dic 202313,0013,0013,0013,0012,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...