Mercados españoles cerrados

Goldman Sachs Large Cp Val Insghts R (GCVRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,78-0,08 (-0,34%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 202423,8623,8623,8623,8623,86-
24 abr 202423,8623,8623,8623,8623,86-
23 abr 202423,8523,8523,8523,8523,85-
22 abr 202423,6023,6023,6023,6023,60-
19 abr 202423,3623,3623,3623,3623,36-
18 abr 202423,2423,2423,2423,2423,24-
17 abr 202423,2523,2523,2523,2523,25-
16 abr 202423,3223,3223,3223,3223,32-
15 abr 202423,4623,4623,4623,4623,46-
12 abr 202423,9623,9623,9623,9623,96-
11 abr 202423,9623,9623,9623,9623,96-
10 abr 202424,0524,0524,0524,0524,05-
09 abr 202424,3924,3924,3924,3924,39-
08 abr 202424,3924,3924,3924,3924,39-
05 abr 202424,1624,1624,1624,1624,16-
04 abr 202424,1624,1624,1624,1624,16-
03 abr 202424,4124,4124,4124,4124,41-
02 abr 202424,3824,3824,3824,3824,38-
01 abr 202424,5624,5624,5624,5624,56-
28 mar 202424,6824,6824,6824,6824,68-
27 mar 202424,6024,6024,6024,6024,60-
26 mar 202424,2924,2924,2924,2924,29-
25 mar 202424,3524,3524,3524,3524,35-
22 mar 202424,3524,3524,3524,3524,35-
21 mar 202424,4924,4924,4924,4924,49-
20 mar 202424,3324,3324,3324,3324,33-
19 mar 202424,1124,1124,1124,1124,11-
18 mar 202423,9823,9823,9823,9823,98-
15 mar 202423,9023,9023,9023,9023,90-
14 mar 202423,9023,9023,9023,9023,90-
13 mar 202424,0124,0124,0124,0124,01-
12 mar 202424,0124,0124,0124,0124,01-
11 mar 202423,8823,8823,8823,8823,88-
08 mar 202423,8123,8123,8123,8123,81-
07 mar 202423,8223,8223,8223,8223,82-
06 mar 202423,7223,7223,7223,7223,72-
05 mar 202423,5523,5523,5523,5523,55-
04 mar 202423,6723,6723,6723,6723,67-
01 mar 202423,5723,5723,5723,5723,57-
29 feb 202423,4523,4523,4523,4523,45-
28 feb 202423,3423,3423,3423,3423,34-
27 feb 202423,3323,3323,3323,3323,33-
26 feb 202423,2523,2523,2523,2523,25-
23 feb 202423,2923,2923,2923,2923,29-
22 feb 202423,2423,2423,2423,2423,24-
21 feb 202422,9922,9922,9922,9922,99-
20 feb 202422,8922,8922,8922,8922,89-
16 feb 202422,9122,9122,9122,9122,91-
15 feb 202422,9622,9622,9622,9622,96-
14 feb 202422,7322,7322,7322,7322,73-
13 feb 202422,4822,4822,4822,4822,48-
12 feb 202422,8222,8222,8222,8222,82-
09 feb 202422,7322,7322,7322,7322,73-
08 feb 202422,6622,6622,6622,6622,66-
07 feb 202422,5822,5822,5822,5822,58-
06 feb 202422,5122,5122,5122,5122,51-
05 feb 202422,4022,4022,4022,4022,40-
02 feb 202422,6322,6322,6322,6322,63-
01 feb 202422,6322,6322,6322,6322,63-
31 ene 202422,4322,4322,4322,4322,43-
30 ene 202422,7222,7222,7222,7222,72-
29 ene 202422,6822,6822,6822,6822,68-
26 ene 202422,5922,5922,5922,5922,59-
25 ene 202422,5122,5122,5122,5122,51-
24 ene 202422,2922,2922,2922,2922,29-
23 ene 202422,3722,3722,3722,3722,37-
22 ene 202422,4022,4022,4022,4022,40-
19 ene 202422,3122,3122,3122,3122,31-
18 ene 202422,1022,1022,1022,1022,10-
17 ene 202422,0322,0322,0322,0322,03-
16 ene 202422,1722,1722,1722,1722,17-
12 ene 202422,3022,3022,3022,3022,30-
11 ene 202422,3022,3022,3022,3022,30-
10 ene 202422,3522,3522,3522,3522,35-
09 ene 202422,3322,3322,3322,3322,33-
08 ene 202422,4822,4822,4822,4822,48-
05 ene 202422,2822,2822,2822,2822,28-
04 ene 202422,2322,2322,2322,2322,23-
03 ene 202422,2622,2622,2622,2622,26-
02 ene 202422,4422,4422,4422,4422,44-
29 dic 202322,4322,4322,4322,4322,43-
28 dic 202322,4322,4322,4322,4322,43-
27 dic 202322,4122,4122,4122,4122,41-
26 dic 202322,3822,3822,3822,3822,38-
22 dic 202322,1822,1822,1822,1822,18-
21 dic 202322,1822,1822,1822,1822,18-
20 dic 202321,9421,9421,9421,9421,94-
19 dic 202322,3022,3022,3022,3022,30-
18 dic 202322,1422,1422,1422,1422,14-
18 dic 20230.091 Dividendo
15 dic 202322,1422,1422,1422,1422,05-
14 dic 202322,3122,3122,3122,3122,22-
13 dic 202322,1122,1122,1122,1122,02-
13 dic 20230 Dividendo
13 dic 20230.53 Plusvalía
12 dic 202322,3222,3222,3222,3221,70-
11 dic 202322,2922,2922,2922,2921,67-
08 dic 202322,1122,1122,1122,1121,50-
07 dic 202322,0022,0022,0022,0021,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...