Mercados españoles cerrados

Goldman Sachs Growth Strategy Inv (GGSTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,56+0,20 (+1,09%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202418,3618,3618,3618,3618,36-
01 may 202418,1818,1818,1818,1818,18-
30 abr 202418,2118,2118,2118,2118,21-
29 abr 202418,4518,4518,4518,4518,45-
26 abr 202418,3918,3918,3918,3918,39-
25 abr 202418,2418,2418,2418,2418,24-
24 abr 202418,3118,3118,3118,3118,31-
23 abr 202418,3118,3118,3118,3118,31-
22 abr 202418,1318,1318,1318,1318,13-
19 abr 202417,9617,9617,9617,9617,96-
18 abr 202418,0518,0518,0518,0518,05-
17 abr 202418,0718,0718,0718,0718,07-
16 abr 202418,1318,1318,1318,1318,13-
15 abr 202418,2318,2318,2318,2318,23-
12 abr 202418,5518,5518,5518,5518,55-
11 abr 202418,6418,6418,6418,6418,64-
10 abr 202418,5518,5518,5518,5518,55-
09 abr 202418,7518,7518,7518,7518,75-
08 abr 202418,7318,7318,7318,7318,73-
05 abr 202418,5718,5718,5718,5718,57-
04 abr 202418,5718,5718,5718,5718,57-
03 abr 202418,7418,7418,7418,7418,74-
02 abr 202418,6918,6918,6918,6918,69-
01 abr 202418,7918,7918,7918,7918,79-
28 mar 202418,8518,8518,8518,8518,85-
27 mar 202418,8518,8518,8518,8518,85-
26 mar 202418,7318,7318,7318,7318,73-
25 mar 202418,7418,7418,7418,7418,74-
22 mar 202418,7818,7818,7818,7818,78-
21 mar 202418,8218,8218,8218,8218,82-
20 mar 202418,7618,7618,7618,7618,76-
19 mar 202418,6118,6118,6118,6118,61-
18 mar 202418,5518,5518,5518,5518,55-
15 mar 202418,5518,5518,5518,5518,55-
14 mar 202418,5518,5518,5518,5518,55-
13 mar 202418,6618,6618,6618,6618,66-
12 mar 202418,6618,6618,6618,6618,66-
11 mar 202418,5118,5118,5118,5118,51-
08 mar 202418,5518,5518,5518,5518,55-
07 mar 202418,6318,6318,6318,6318,63-
06 mar 202418,4718,4718,4718,4718,47-
05 mar 202418,3318,3318,3318,3318,33-
04 mar 202418,4518,4518,4518,4518,45-
01 mar 202418,4718,4718,4718,4718,47-
29 feb 202418,3218,3218,3218,3218,32-
28 feb 202418,2518,2518,2518,2518,25-
27 feb 202418,3018,3018,3018,3018,30-
26 feb 202418,2718,2718,2718,2718,27-
23 feb 202418,3118,3118,3118,3118,31-
22 feb 202418,2918,2918,2918,2918,29-
21 feb 202418,0318,0318,0318,0318,03-
20 feb 202418,0318,0318,0318,0318,03-
16 feb 202418,0518,0518,0518,0518,05-
15 feb 202418,1018,1018,1018,1018,10-
14 feb 202417,9817,9817,9817,9817,98-
13 feb 202417,8017,8017,8017,8017,80-
12 feb 202418,0518,0518,0518,0518,05-
09 feb 202418,0318,0318,0318,0318,03-
08 feb 202417,9517,9517,9517,9517,95-
07 feb 202417,9417,9417,9417,9417,94-
06 feb 202417,8717,8717,8717,8717,87-
05 feb 202417,7817,7817,7817,7817,78-
02 feb 202417,8217,8217,8217,8217,82-
01 feb 202417,8217,8217,8217,8217,82-
31 ene 202417,6417,6417,6417,6417,64-
30 ene 202417,8017,8017,8017,8017,80-
29 ene 202417,8317,8317,8317,8317,83-
26 ene 202417,7217,7217,7217,7217,72-
25 ene 202417,7117,7117,7117,7117,71-
24 ene 202417,6317,6317,6317,6317,63-
23 ene 202417,5917,5917,5917,5917,59-
22 ene 202417,5917,5917,5917,5917,59-
19 ene 202417,5417,5417,5417,5417,54-
18 ene 202417,4117,4117,4117,4117,41-
17 ene 202417,2817,2817,2817,2817,28-
16 ene 202417,4117,4117,4117,4117,41-
12 ene 202417,5217,5217,5217,5217,52-
11 ene 202417,5217,5217,5217,5217,52-
10 ene 202417,5017,5017,5017,5017,50-
09 ene 202417,4317,4317,4317,4317,43-
08 ene 202417,5017,5017,5017,5017,50-
05 ene 202417,3117,3117,3117,3117,31-
04 ene 202417,3017,3017,3017,3017,30-
03 ene 202417,3317,3317,3317,3317,33-
02 ene 202417,5817,5817,5817,5817,58-
29 dic 202317,6017,6017,6017,6017,60-
28 dic 202317,6017,6017,6017,6017,60-
28 dic 20230.283 Dividendo
27 dic 202317,8817,8817,8817,8817,60-
26 dic 202317,8117,8117,8117,8117,53-
22 dic 202317,7517,7517,7517,7517,47-
21 dic 202317,7417,7417,7417,7417,46-
20 dic 202317,5617,5617,5617,5617,28-
19 dic 202317,7417,7417,7417,7417,46-
18 dic 202317,6317,6317,6317,6317,35-
15 dic 202317,5917,5917,5917,5917,31-
14 dic 202317,6617,6617,6617,6617,38-
13 dic 202317,5617,5617,5617,5617,28-
12 dic 202317,3317,3317,3317,3317,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...