Mercados españoles cerrados en 5 hrs 19 min
IBEX 35
10.981,00 +29,50 (+0,27%) Euro Stoxx 50
4.914,00 +11,40 (+0,23%) Dólar/Euro
1,0710 +0,0001 (+0,01%) Petróleo Brent
87,20 +0,81 (+0,94%) Oro
2.340,60 +4,00 (+0,17%) Bitcoin EUR
57.422,66 +318,26 (+0,56%)
Goldman Sachs U.S. Equity ESG Inv (GIRGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 26 jun 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 25 jun 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 24 jun 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 21 jun 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 20 jun 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 18 jun 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 17 jun 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 14 jun 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 13 jun 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 12 jun 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 11 jun 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 10 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 07 jun 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 06 jun 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 05 jun 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 04 jun 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 03 jun 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 31 may 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 30 may 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 29 may 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 28 may 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 24 may 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 23 may 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 22 may 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 21 may 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 20 may 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 17 may 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 16 may 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 15 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 14 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 13 may 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 10 may 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 09 may 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 08 may 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 07 may 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 06 may 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 03 may 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 02 may 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 01 may 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 30 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 29 abr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 26 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 25 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 24 abr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 23 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 22 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 19 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 18 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 17 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 16 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 15 abr 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 12 abr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 11 abr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 10 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 09 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 08 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 05 abr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 04 abr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 03 abr 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 02 abr 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 01 abr 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 28 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 27 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 26 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 25 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 22 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 21 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 20 mar 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 19 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 18 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 15 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 14 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 13 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 12 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 11 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 08 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 07 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 06 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 05 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 04 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 01 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 29 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 28 feb 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 27 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 26 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 23 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 22 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 21 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 20 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 16 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 15 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 14 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 13 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 12 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 09 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 08 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 07 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 06 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 05 feb 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| *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.