Mercados españoles abiertos en 3 hrs 54 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.303,39 -531,71 (-1,37%) Dólar/Euro
1,0745 -0,0014 (-0,13%) Petróleo Brent
82,80 -0,36 (-0,43%) Bitcoin EUR
58.465,73 -833,53 (-1,41%)
Goldman Sachs Large Cap Gr Insghts Inv (GLCTX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 06 may 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 03 may 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 02 may 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 01 may 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 30 abr 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 29 abr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 26 abr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 25 abr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 24 abr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 23 abr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 22 abr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 19 abr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 18 abr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 17 abr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 16 abr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
| 15 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 12 abr 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 11 abr 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 10 abr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
| 09 abr 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 08 abr 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 05 abr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 04 abr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 03 abr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
| 02 abr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
| 01 abr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 28 mar 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 27 mar 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 26 mar 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 25 mar 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 22 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 21 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 20 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 19 mar 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 18 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 15 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 14 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 13 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
| 12 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
| 11 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
| 08 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 07 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 06 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
| 05 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 04 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 01 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 29 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 28 feb 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
| 27 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 26 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
| 23 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 22 feb 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
| 21 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 20 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 16 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 15 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 14 feb 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 13 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 12 feb 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 09 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 08 feb 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 07 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 06 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 05 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 02 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 01 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 31 ene 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 30 ene 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 29 ene 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 26 ene 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 25 ene 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 24 ene 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 23 ene 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 22 ene 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 19 ene 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 18 ene 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 17 ene 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 16 ene 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 12 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 11 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 10 ene 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 09 ene 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 08 ene 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 05 ene 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 04 ene 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 03 ene 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 02 ene 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 29 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 28 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 27 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 26 dic 2023 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 22 dic 2023 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 21 dic 2023 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 20 dic 2023 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 19 dic 2023 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 18 dic 2023 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 15 dic 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 14 dic 2023 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 13 dic 2023 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| *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.