Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.932,39 -172,49 (-0,29%)
Goldman Sachs Small Cap Eq Insghts P (GMAPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 20 jun 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 18 jun 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 17 jun 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 14 jun 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
| 13 jun 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
| 12 jun 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 11 jun 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
| 10 jun 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
| 07 jun 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 06 jun 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 05 jun 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 04 jun 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 03 jun 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 31 may 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 30 may 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 29 may 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
| 28 may 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
| 24 may 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 23 may 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 22 may 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
| 21 may 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 20 may 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 17 may 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
| 16 may 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 15 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 14 may 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 13 may 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
| 10 may 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 09 may 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 08 may 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 07 may 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
| 06 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 03 may 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
| 02 may 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
| 01 may 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 30 abr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 29 abr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 26 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 25 abr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 24 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 23 abr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 22 abr 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 19 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 18 abr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 17 abr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 16 abr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 15 abr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 12 abr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 11 abr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 10 abr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
| 09 abr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 08 abr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 05 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
| 04 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
| 03 abr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
| 02 abr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
| 01 abr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 28 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 27 mar 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 26 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 25 mar 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
| 22 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 21 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
| 20 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 19 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
| 18 mar 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
| 15 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
| 14 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
| 13 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 12 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 11 mar 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
| 08 mar 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
| 07 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 06 mar 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
| 05 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 04 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 01 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
| 29 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
| 28 feb 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
| 27 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 26 feb 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
| 23 feb 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 22 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 21 feb 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 20 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 16 feb 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 15 feb 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 14 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 13 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 12 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 09 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 08 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 07 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 06 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 05 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 02 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 01 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 31 ene 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 30 ene 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| *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.