Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,84 -1,04 (-1,24%) Oro
2.376,10 +35,80 (+1,53%) Bitcoin EUR
56.073,30 -1.541,71 (-2,68%)
Goldman Sachs Mid Cap Growth C (GGOCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 08 may 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 07 may 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 06 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 03 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 02 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 01 may 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 30 abr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 29 abr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 26 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 25 abr 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 24 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 23 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 22 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 19 abr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 18 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 17 abr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 16 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 15 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 12 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 11 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 10 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 09 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 08 abr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 05 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 04 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 03 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 02 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 01 abr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 28 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 27 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 26 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 25 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 22 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 21 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 20 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 19 mar 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 18 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 15 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 14 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 13 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 12 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 11 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 08 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 07 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 06 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 05 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 04 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 01 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 29 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 28 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 27 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 26 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 23 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 22 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 21 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 20 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 16 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 15 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 14 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 13 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 12 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 09 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 08 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 07 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 06 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 05 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 02 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 01 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 31 ene 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 30 ene 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 29 ene 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 26 ene 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 25 ene 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 24 ene 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 23 ene 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 22 ene 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 19 ene 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 18 ene 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 17 ene 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 16 ene 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 12 ene 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 11 ene 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 10 ene 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 09 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 08 ene 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 05 ene 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 04 ene 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 03 ene 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 02 ene 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 29 dic 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 28 dic 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 27 dic 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 26 dic 2023 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 22 dic 2023 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 21 dic 2023 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 20 dic 2023 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 19 dic 2023 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 18 dic 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| *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.