Mercados españoles cerrados en 4 hrs 3 min
IBEX 35
11.162,20 +10,20 (+0,09%) Euro Stoxx 50
5.071,01 -7,95 (-0,16%) Dólar/Euro
1,0801 +0,0008 (+0,08%) Petróleo Brent
83,28 -0,08 (-0,10%) Oro
2.350,20 +7,20 (+0,31%) Bitcoin EUR
57.235,38 -780,61 (-1,35%)
Goldman Sachs Strategic Growth R6 (GGRUX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 10 may 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 09 may 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 08 may 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 07 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 06 may 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 03 may 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 02 may 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 01 may 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 30 abr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 29 abr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 26 abr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 25 abr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 24 abr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 23 abr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 22 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 19 abr 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 18 abr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 17 abr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 16 abr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 15 abr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 12 abr 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 11 abr 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 10 abr 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 09 abr 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 08 abr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 05 abr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 04 abr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 03 abr 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 02 abr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 01 abr 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 28 mar 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 27 mar 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 26 mar 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 25 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 22 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 21 mar 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 20 mar 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 19 mar 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 18 mar 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 15 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 14 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 13 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 12 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 11 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 08 mar 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 07 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 06 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 05 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 04 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 01 mar 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 29 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 28 feb 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 27 feb 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 26 feb 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 23 feb 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 22 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 21 feb 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 20 feb 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 16 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 15 feb 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 14 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 13 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 12 feb 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 09 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 08 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 07 feb 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 06 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 05 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 02 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 01 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 31 ene 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 30 ene 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 29 ene 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 26 ene 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 25 ene 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 24 ene 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 23 ene 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 22 ene 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 19 ene 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 18 ene 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 17 ene 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 16 ene 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 12 ene 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 11 ene 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 10 ene 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 09 ene 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 08 ene 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 05 ene 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| 04 ene 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 03 ene 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
| 02 ene 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 29 dic 2023 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 28 dic 2023 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 27 dic 2023 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 26 dic 2023 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 22 dic 2023 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 21 dic 2023 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 20 dic 2023 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 19 dic 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| *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.