Mercados españoles cerrados

Goldman Sachs Rising Dividend Growth Fund (GMHPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,29+0,03 (+0,23%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202413,2913,2913,2913,2913,29-
27 jun 202413,2613,2613,2613,2613,26-
26 jun 202413,3113,3113,3113,3113,31-
25 jun 202413,3613,3613,3613,3613,36-
24 jun 202413,4213,4213,4213,4213,42-
21 jun 202413,3813,3813,3813,3813,38-
20 jun 202413,3613,3613,3613,3613,36-
18 jun 202413,3713,3713,3713,3713,37-
17 jun 202413,2913,2913,2913,2913,29-
14 jun 202413,1613,1613,1613,1613,16-
13 jun 202413,2513,2513,2513,2513,25-
12 jun 202413,2713,2713,2713,2713,27-
11 jun 202413,1413,1413,1413,1413,14-
10 jun 202413,1713,1713,1713,1713,17-
07 jun 202413,1513,1513,1513,1513,15-
06 jun 202413,1513,1513,1513,1513,15-
05 jun 202413,1413,1413,1413,1413,14-
04 jun 202413,0113,0113,0113,0113,01-
03 jun 202413,0213,0213,0213,0213,02-
31 may 202413,1013,1013,1013,1013,10-
30 may 202412,9612,9612,9612,9612,96-
29 may 202412,8912,8912,8912,8912,89-
28 may 202413,0413,0413,0413,0413,04-
24 may 202413,1013,1013,1013,1013,10-
23 may 202413,0813,0813,0813,0813,08-
22 may 202413,2413,2413,2413,2413,24-
21 may 202413,2913,2913,2913,2913,29-
20 may 202413,2913,2913,2913,2913,29-
17 may 202413,2313,2313,2313,2313,23-
16 may 202413,2013,2013,2013,2013,20-
15 may 202413,2413,2413,2413,2413,24-
14 may 202413,1013,1013,1013,1013,10-
13 may 202413,0113,0113,0113,0113,01-
10 may 202413,0313,0313,0313,0313,03-
09 may 202413,0113,0113,0113,0113,01-
08 may 202412,9412,9412,9412,9412,94-
07 may 202412,9012,9012,9012,9012,90-
06 may 202412,8812,8812,8812,8812,88-
03 may 202412,7812,7812,7812,7812,78-
02 may 202412,6512,6512,6512,6512,65-
01 may 202412,5212,5212,5212,5212,52-
30 abr 202412,6412,6412,6412,6412,64-
29 abr 202412,8112,8112,8112,8112,81-
26 abr 202412,7412,7412,7412,7412,74-
25 abr 202412,6912,6912,6912,6912,69-
24 abr 202412,7112,7112,7112,7112,71-
23 abr 202412,6712,6712,6712,6712,67-
22 abr 202412,5612,5612,5612,5612,56-
19 abr 202412,4712,4712,4712,4712,47-
18 abr 202412,4512,4512,4512,4512,45-
17 abr 202412,4512,4512,4512,4512,45-
16 abr 202412,4912,4912,4912,4912,49-
15 abr 202412,5012,5012,5012,5012,50-
12 abr 202412,6212,6212,6212,6212,62-
11 abr 202412,8312,8312,8312,8312,83-
10 abr 202412,8112,8112,8112,8112,81-
09 abr 202413,0313,0313,0313,0313,03-
08 abr 202413,0013,0013,0013,0013,00-
05 abr 202412,9812,9812,9812,9812,98-
04 abr 202412,9012,9012,9012,9012,90-
03 abr 202413,0313,0313,0313,0313,03-
02 abr 202413,0213,0213,0213,0213,02-
01 abr 202413,1313,1313,1313,1313,13-
28 mar 202413,2213,2213,2213,2213,22-
27 mar 202413,1613,1613,1613,1613,16-
27 mar 20240.062 Dividendo
26 mar 202413,0613,0613,0613,0613,00-
25 mar 202413,0913,0913,0913,0913,03-
22 mar 202413,1613,1613,1613,1613,10-
21 mar 202413,2513,2513,2513,2513,19-
20 mar 202413,1413,1413,1413,1413,08-
19 mar 202413,0313,0313,0313,0312,97-
18 mar 202412,9412,9412,9412,9412,88-
15 mar 202412,9412,9412,9412,9412,88-
14 mar 202412,9612,9612,9612,9612,90-
13 mar 202413,0613,0613,0613,0613,00-
12 mar 202413,0513,0513,0513,0512,99-
11 mar 202412,9512,9512,9512,9512,89-
08 mar 202412,9512,9512,9512,9512,89-
07 mar 202413,0313,0313,0313,0312,97-
06 mar 202412,9412,9412,9412,9412,88-
05 mar 202412,8412,8412,8412,8412,78-
04 mar 202412,9212,9212,9212,9212,86-
01 mar 202412,9312,9312,9312,9312,87-
29 feb 202412,8212,8212,8212,8212,76-
28 feb 202412,7412,7412,7412,7412,68-
27 feb 202412,7712,7712,7712,7712,71-
26 feb 202412,7512,7512,7512,7512,69-
23 feb 202412,7712,7712,7712,7712,71-
22 feb 202412,7512,7512,7512,7512,69-
21 feb 202412,5912,5912,5912,5912,53-
20 feb 202412,5512,5512,5512,5512,49-
16 feb 202412,5912,5912,5912,5912,53-
15 feb 202412,6012,6012,6012,6012,54-
14 feb 202412,4612,4612,4612,4612,40-
13 feb 202412,3412,3412,3412,3412,28-
12 feb 202412,5812,5812,5812,5812,52-
09 feb 202412,5312,5312,5312,5312,47-
08 feb 202412,4412,4412,4412,4412,38-
07 feb 202412,3912,3912,3912,3912,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...