Mercados españoles cerrados en 5 hrs 46 min
IBEX 35
11.221,40 -54,60 (-0,48%) Euro Stoxx 50
4.996,00 -34,35 (-0,68%) Dólar/Euro
1,0854 -0,0006 (-0,05%) Petróleo Brent
84,96 +0,74 (+0,88%) Oro
2.342,30 -14,20 (-0,60%) Bitcoin EUR
62.454,26 -422,32 (-0,67%)
Goldman Sachs International Eq ESG Inv (GIRNX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 24 may 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 23 may 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 22 may 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 21 may 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
| 20 may 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 17 may 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 16 may 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
| 15 may 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 14 may 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 13 may 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 10 may 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 09 may 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 08 may 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 07 may 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
| 06 may 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 03 may 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
| 02 may 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
| 01 may 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
| 30 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 29 abr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 26 abr 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
| 25 abr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
| 24 abr 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 23 abr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 22 abr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
| 19 abr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 18 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 17 abr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 16 abr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 15 abr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
| 12 abr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
| 11 abr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
| 10 abr 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
| 09 abr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 08 abr 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
| 05 abr 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
| 04 abr 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
| 03 abr 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
| 02 abr 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
| 01 abr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 28 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
| 27 mar 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 26 mar 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
| 25 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 22 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 21 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 20 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
| 19 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 18 mar 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 15 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 14 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 13 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 12 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 11 mar 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
| 08 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
| 07 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 06 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
| 05 mar 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
| 04 mar 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
| 01 mar 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
| 29 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
| 28 feb 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
| 27 feb 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
| 26 feb 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
| 23 feb 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
| 22 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
| 21 feb 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 20 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
| 16 feb 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 15 feb 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 14 feb 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 13 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 12 feb 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 09 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 08 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 07 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 06 feb 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 05 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 02 feb 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 01 feb 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 31 ene 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 30 ene 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
| 29 ene 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 26 ene 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 25 ene 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 24 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 23 ene 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 22 ene 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 19 ene 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 18 ene 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 17 ene 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 16 ene 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 12 ene 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 11 ene 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 10 ene 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 09 ene 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 08 ene 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 05 ene 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 04 ene 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| *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.