Mercados españoles cerrados en 6 hrs 19 min

Goldman Sachs Large Cap Gr Insghts R6 (GLCUX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,88+0,05 (+0,17%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202429,8329,8329,8329,8329,83-
30 abr 202429,8329,8329,8329,8329,83-
29 abr 202430,4230,4230,4230,4230,42-
26 abr 202430,3530,3530,3530,3530,35-
25 abr 202429,8129,8129,8129,8129,81-
24 abr 202430,0230,0230,0230,0230,02-
23 abr 202430,0630,0630,0630,0630,06-
22 abr 202429,5729,5729,5729,5729,57-
19 abr 202429,2729,2729,2729,2729,27-
18 abr 202429,8829,8829,8829,8829,88-
17 abr 202430,0130,0130,0130,0130,01-
16 abr 202430,3030,3030,3030,3030,30-
15 abr 202430,2930,2930,2930,2930,29-
12 abr 202431,2331,2331,2331,2331,23-
11 abr 202431,2331,2331,2331,2331,23-
10 abr 202430,7730,7730,7730,7730,77-
09 abr 202431,0031,0031,0031,0031,00-
08 abr 202431,0131,0131,0131,0131,01-
05 abr 202430,5530,5530,5530,5530,55-
04 abr 202430,5530,5530,5530,5530,55-
03 abr 202430,9430,9430,9430,9430,94-
02 abr 202430,8630,8630,8630,8630,86-
01 abr 202431,1731,1731,1731,1731,17-
28 mar 202431,1731,1731,1731,1731,17-
27 mar 202431,2531,2531,2531,2531,25-
26 mar 202431,1631,1631,1631,1631,16-
25 mar 202431,2631,2631,2631,2631,26-
22 mar 202431,3631,3631,3631,3631,36-
21 mar 202431,3331,3331,3331,3331,33-
20 mar 202431,3431,3431,3431,3431,34-
19 mar 202430,9730,9730,9730,9730,97-
18 mar 202430,7930,7930,7930,7930,79-
15 mar 202430,8730,8730,8730,8730,87-
14 mar 202430,8730,8730,8730,8730,87-
13 mar 202430,9230,9230,9230,9230,92-
12 mar 202430,9230,9230,9230,9230,92-
11 mar 202430,3730,3730,3730,3730,37-
08 mar 202430,5330,5330,5330,5330,53-
07 mar 202430,8630,8630,8630,8630,86-
06 mar 202430,4530,4530,4530,4530,45-
05 mar 202430,2230,2230,2230,2230,22-
04 mar 202430,7330,7330,7330,7330,73-
01 mar 202430,8330,8330,8330,8330,83-
29 feb 202430,5130,5130,5130,5130,51-
28 feb 202430,2730,2730,2730,2730,27-
27 feb 202430,3530,3530,3530,3530,35-
26 feb 202430,3130,3130,3130,3130,31-
23 feb 202430,3630,3630,3630,3630,36-
22 feb 202430,3930,3930,3930,3930,39-
21 feb 202429,5029,5029,5029,5029,50-
20 feb 202429,6029,6029,6029,6029,60-
16 feb 202429,8829,8829,8829,8829,88-
15 feb 202430,0530,0530,0530,0530,05-
14 feb 202430,0230,0230,0230,0230,02-
13 feb 202429,6129,6129,6129,6129,61-
12 feb 202429,9729,9729,9729,9729,97-
09 feb 202430,1330,1330,1330,1330,13-
08 feb 202429,8129,8129,8129,8129,81-
07 feb 202429,7029,7029,7029,7029,70-
06 feb 202429,3329,3329,3329,3329,33-
05 feb 202429,3029,3029,3029,3029,30-
02 feb 202428,7928,7928,7928,7928,79-
01 feb 202428,7928,7928,7928,7928,79-
31 ene 202428,4228,4228,4228,4228,42-
30 ene 202429,1029,1029,1029,1029,10-
29 ene 202429,2629,2629,2629,2629,26-
26 ene 202428,9128,9128,9128,9128,91-
25 ene 202428,9228,9228,9228,9228,92-
24 ene 202428,9328,9328,9328,9328,93-
23 ene 202428,7928,7928,7928,7928,79-
22 ene 202428,7428,7428,7428,7428,74-
19 ene 202428,6428,6428,6428,6428,64-
18 ene 202428,2228,2228,2228,2228,22-
17 ene 202427,8527,8527,8527,8527,85-
16 ene 202427,9827,9827,9827,9827,98-
12 ene 202428,0028,0028,0028,0028,00-
11 ene 202428,0028,0028,0028,0028,00-
10 ene 202427,9227,9227,9227,9227,92-
09 ene 202427,6727,6727,6727,6727,67-
08 ene 202427,6127,6127,6127,6127,61-
05 ene 202427,0327,0327,0327,0327,03-
04 ene 202427,0027,0027,0027,0027,00-
03 ene 202427,1227,1227,1227,1227,12-
02 ene 202427,3327,3327,3327,3327,33-
29 dic 202327,8227,8227,8227,8227,82-
28 dic 202327,8227,8227,8227,8227,82-
27 dic 202327,8327,8327,8327,8327,83-
26 dic 202327,8127,8127,8127,8127,81-
22 dic 202327,7327,7327,7327,7327,73-
21 dic 202327,7327,7327,7327,7327,73-
20 dic 202327,4427,4427,4427,4427,44-
19 dic 202327,7727,7727,7727,7727,77-
18 dic 202327,6327,6327,6327,6327,63-
18 dic 20230.028 Dividendo
15 dic 202327,4127,4127,4127,4127,38-
14 dic 202327,3327,3327,3327,3327,30-
13 dic 202327,4527,4527,4527,4527,42-
13 dic 20230 Dividendo
13 dic 20231.941 Plusvalía
12 dic 202329,0729,0729,0729,0727,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...