Mercados españoles cerrados en 4 hrs 55 min
IBEX 35
11.309,60 -29,90 (-0,26%) Euro Stoxx 50
5.036,14 -38,20 (-0,75%) Dólar/Euro
1,0873 +0,0012 (+0,11%) Petróleo Brent
82,71 -1,00 (-1,19%) Oro
2.420,10 -18,40 (-0,75%) Bitcoin EUR
65.386,93 +3.673,21 (+5,95%)
Goldman Sachs Growth Strategy C (GGSCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 17 may 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 16 may 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 15 may 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 14 may 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 13 may 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 10 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 09 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 08 may 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 07 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 06 may 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 03 may 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 02 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 01 may 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 30 abr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 29 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 26 abr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 25 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 24 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 23 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 22 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 19 abr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 18 abr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 17 abr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 16 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 15 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 12 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 11 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 10 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 09 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 08 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 05 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 04 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 03 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 02 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 01 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 28 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 27 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 26 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 25 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 22 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 21 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 20 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 19 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 18 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 15 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 14 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 13 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 12 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 11 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 08 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 07 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 06 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 05 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 04 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 01 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 29 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 28 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 27 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 26 feb 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 23 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 22 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 21 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 20 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 16 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 15 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 14 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 13 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 12 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 09 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 08 feb 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 07 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 06 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 05 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 02 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 01 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 31 ene 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 30 ene 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 29 ene 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 26 ene 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 25 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 24 ene 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 23 ene 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 22 ene 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 19 ene 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 18 ene 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 17 ene 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 16 ene 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 12 ene 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 11 ene 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 10 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 09 ene 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 08 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 05 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 04 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 03 ene 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 02 ene 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 29 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 28 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 28 dic 2023 | 0.081 Dividendo | |||||
| *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.