Mercados españoles cerrados en 8 hrs 20 min

Goldman Sachs Emerging Markets Eq R6 (GEMUX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,26+0,08 (+0,35%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202423,1823,1823,1823,1823,18-
21 jun 202423,3023,3023,3023,3023,30-
20 jun 202423,3023,3023,3023,3023,30-
18 jun 202423,2523,2523,2523,2523,25-
17 jun 202423,1123,1123,1123,1123,11-
14 jun 202422,9622,9622,9622,9622,96-
13 jun 202422,9622,9622,9622,9622,96-
12 jun 202422,9722,9722,9722,9722,97-
11 jun 202422,7822,7822,7822,7822,78-
10 jun 202422,9722,9722,9722,9722,97-
07 jun 202423,1323,1323,1323,1323,13-
06 jun 202423,0623,0623,0623,0623,06-
05 jun 202423,0623,0623,0623,0623,06-
04 jun 202422,5922,5922,5922,5922,59-
03 jun 202422,7722,7722,7722,7722,77-
31 may 202422,7822,7822,7822,7822,78-
30 may 202422,7822,7822,7822,7822,78-
29 may 202422,8722,8722,8722,8722,87-
28 may 202423,2323,2323,2323,2323,23-
24 may 202423,2423,2423,2423,2423,24-
23 may 202423,2423,2423,2423,2423,24-
22 may 202423,3623,3623,3623,3623,36-
21 may 202423,4523,4523,4523,4523,45-
20 may 202423,6423,6423,6423,6423,64-
17 may 202423,7123,7123,7123,7123,71-
16 may 202423,6523,6523,6523,6523,65-
15 may 202423,5023,5023,5023,5023,50-
14 may 202423,3023,3023,3023,3023,30-
13 may 202423,2323,2323,2323,2323,23-
10 may 202423,0723,0723,0723,0723,07-
09 may 202423,0723,0723,0723,0723,07-
08 may 202423,0423,0423,0423,0423,04-
07 may 202423,0023,0023,0023,0023,00-
06 may 202423,0923,0923,0923,0923,09-
03 may 202423,0423,0423,0423,0423,04-
02 may 202422,7622,7622,7622,7622,76-
01 may 202422,2722,2722,2722,2722,27-
30 abr 202422,3022,3022,3022,3022,30-
29 abr 202422,5822,5822,5822,5822,58-
26 abr 202422,4222,4222,4222,4222,42-
25 abr 202422,2022,2022,2022,2022,20-
24 abr 202422,1922,1922,1922,1922,19-
23 abr 202422,0522,0522,0522,0522,05-
22 abr 202421,8221,8221,8221,8221,82-
19 abr 202421,5621,5621,5621,5621,56-
18 abr 202421,7521,7521,7521,7521,75-
17 abr 202421,6821,6821,6821,6821,68-
16 abr 202421,7121,7121,7121,7121,71-
15 abr 202422,0122,0122,0122,0122,01-
12 abr 202422,6922,6922,6922,6922,69-
11 abr 202422,6922,6922,6922,6922,69-
10 abr 202422,6222,6222,6222,6222,62-
09 abr 202422,7222,7222,7222,7222,72-
08 abr 202422,6422,6422,6422,6422,64-
05 abr 202422,5122,5122,5122,5122,51-
04 abr 202422,5122,5122,5122,5122,51-
03 abr 202422,5622,5622,5622,5622,56-
02 abr 202422,6022,6022,6022,6022,60-
01 abr 202422,5322,5322,5322,5322,53-
28 mar 202422,4622,4622,4622,4622,46-
27 mar 202422,4122,4122,4122,4122,41-
26 mar 202422,3922,3922,3922,3922,39-
25 mar 202422,3122,3122,3122,3122,31-
22 mar 202422,5122,5122,5122,5122,51-
21 mar 202422,5122,5122,5122,5122,51-
20 mar 202422,3922,3922,3922,3922,39-
19 mar 202422,1822,1822,1822,1822,18-
18 mar 202422,2622,2622,2622,2622,26-
15 mar 202422,4122,4122,4122,4122,41-
14 mar 202422,4122,4122,4122,4122,41-
13 mar 202422,6122,6122,6122,6122,61-
12 mar 202422,6122,6122,6122,6122,61-
11 mar 202422,3422,3422,3422,3422,34-
08 mar 202422,3122,3122,3122,3122,31-
07 mar 202422,3022,3022,3022,3022,30-
06 mar 202422,1822,1822,1822,1822,18-
05 mar 202421,9121,9121,9121,9121,91-
04 mar 202422,1122,1122,1122,1122,11-
01 mar 202422,0622,0622,0622,0622,06-
29 feb 202421,8821,8821,8821,8821,88-
28 feb 202421,7621,7621,7621,7621,76-
27 feb 202422,0422,0422,0422,0422,04-
26 feb 202422,0022,0022,0022,0022,00-
23 feb 202422,0622,0622,0622,0622,06-
22 feb 202422,0822,0822,0822,0822,08-
21 feb 202421,8321,8321,8321,8321,83-
20 feb 202421,7321,7321,7321,7321,73-
16 feb 202421,6821,6821,6821,6821,68-
15 feb 202421,6221,6221,6221,6221,62-
14 feb 202421,5521,5521,5521,5521,55-
13 feb 202421,3921,3921,3921,3921,39-
12 feb 202421,5621,5621,5621,5621,56-
09 feb 202421,5121,5121,5121,5121,51-
08 feb 202421,4121,4121,4121,4121,41-
07 feb 202421,5121,5121,5121,5121,51-
06 feb 202421,4521,4521,4521,4521,45-
05 feb 202421,1021,1021,1021,1021,10-
02 feb 202421,0021,0021,0021,0021,00-
01 feb 202421,0021,0021,0021,0021,00-
31 ene 202420,7920,7920,7920,7920,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...