Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.287,30 +172,11 (+0,29%)
Goldman Sachs Real Estate Securities Fund (GMJPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 20 jun 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 18 jun 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 17 jun 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 14 jun 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 13 jun 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 12 jun 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 11 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 10 jun 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 07 jun 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 06 jun 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 05 jun 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 04 jun 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 03 jun 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 31 may 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 30 may 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 29 may 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 28 may 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 24 may 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 23 may 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 22 may 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 21 may 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 20 may 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 17 may 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 16 may 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 15 may 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 14 may 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 13 may 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 10 may 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 09 may 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 08 may 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 07 may 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 06 may 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 03 may 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 02 may 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 01 may 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 30 abr 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 29 abr 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 26 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 25 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 24 abr 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 23 abr 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 22 abr 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 19 abr 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 18 abr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 17 abr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 16 abr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 15 abr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 12 abr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 11 abr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 10 abr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 09 abr 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 08 abr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 05 abr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 04 abr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 03 abr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 02 abr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 01 abr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 28 mar 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
| 27 mar 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 26 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 25 mar 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 22 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 21 mar 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 20 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 19 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 18 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 15 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 14 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 13 mar 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 12 mar 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 11 mar 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 08 mar 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 07 mar 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 06 mar 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 05 mar 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 04 mar 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 01 mar 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 29 feb 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 28 feb 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 27 feb 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 26 feb 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 23 feb 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 22 feb 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 21 feb 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 20 feb 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 16 feb 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 15 feb 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 14 feb 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 13 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 12 feb 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 09 feb 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 08 feb 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 07 feb 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 06 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 05 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 02 feb 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 01 feb 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 31 ene 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 30 ene 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| *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.