Mercados españoles abiertos en 5 hrs 22 min

The Goldman Sachs Group Inc (GOS.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
422,70-5,15 (-1,20%)
Al cierre: 08:09AM CEST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024422,70422,70422,70422,70422,70-
23 may 2024426,35427,85426,35427,85427,851
22 may 2024431,95431,95431,95431,95431,95-
21 may 2024425,05425,05425,05425,05425,05-
20 may 2024432,05432,05432,05432,05432,05-
17 may 2024427,05427,05427,05427,05427,05-
16 may 2024429,70429,70429,70429,70429,704
15 may 2024422,60422,60422,60422,60422,60-
14 may 2024419,35419,35419,35419,35419,35-
13 may 2024423,00423,00423,00423,00423,00-
10 may 2024422,95422,95422,95422,95422,95-
09 may 2024414,45414,45414,45414,45414,45-
08 may 2024411,95411,95411,95411,95411,95-
07 may 2024411,05411,05411,05411,05411,05-
06 may 2024407,55407,55407,55407,55407,55-
03 may 2024404,15404,15404,15404,15404,15-
02 may 2024399,25399,25399,25399,25399,25-
30 abr 2024400,85400,85400,85400,85400,85-
29 abr 2024399,00399,00399,00399,00399,00-
26 abr 2024390,30390,30390,30390,30390,30-
25 abr 2024391,90391,90391,90391,90391,90-
24 abr 2024395,80395,80395,80395,80395,80-
23 abr 2024390,60390,60390,60390,60390,60-
22 abr 2024379,00379,00379,00379,00379,00-
19 abr 2024374,90374,90374,90374,90374,90-
18 abr 2024378,40378,40378,40378,40378,40-
17 abr 2024372,60372,60372,60372,60372,60-
16 abr 2024375,05375,05375,05375,05375,05-
15 abr 2024366,15366,15366,15366,15366,15-
12 abr 2024370,25370,25370,25370,25370,25-
11 abr 2024371,85371,85371,85371,85371,85-
10 abr 2024377,75377,75377,75377,75377,75-
09 abr 2024376,95376,95376,95376,95376,95-
08 abr 2024376,20376,20376,20376,20376,20-
05 abr 2024374,50374,50374,50374,50374,50-
04 abr 2024381,30381,30381,30381,30381,30-
03 abr 2024378,50378,50378,50378,50378,50-
02 abr 2024383,90383,90383,90383,90383,90-
28 mar 2024383,00383,00383,00383,00383,00-
27 mar 2024376,00376,00376,00376,00376,00-
26 mar 2024373,30373,30373,30373,30373,30-
25 mar 2024375,80375,80375,80375,80375,80-
22 mar 2024380,80383,20380,80383,20383,201
21 mar 2024362,00362,00362,00362,00362,00-
20 mar 2024353,50353,50353,50353,50353,50-
19 mar 2024353,00353,00353,00353,00353,00-
18 mar 2024355,40355,40355,40355,40355,40-
15 mar 2024356,70356,70356,50356,50356,501
14 mar 2024360,10360,10360,10360,10360,10-
13 mar 2024354,80354,80354,80354,80354,80-
12 mar 2024353,10353,10353,10353,10353,10-
11 mar 2024352,20352,20352,20352,20352,20-
08 mar 2024353,70354,10353,70354,10354,1018
07 mar 2024355,70355,70355,70355,70355,70-
06 mar 2024359,20359,20359,20359,20359,20-
05 mar 2024359,90359,90359,90359,90359,90-
04 mar 2024355,60355,60355,60355,60355,60-
01 mar 2024359,60359,60359,60359,60359,60-
29 feb 2024361,60361,60361,60361,60361,60-
28 feb 2024357,40357,40357,40357,40357,40-
28 feb 20242.75 Dividendo
27 feb 2024359,30359,30359,30359,30356,55-
26 feb 2024359,70359,70359,70359,70356,95-
23 feb 2024360,20366,20360,20366,20363,4010
22 feb 2024358,10358,10358,10358,10355,36-
21 feb 2024354,40354,40354,40354,40351,69-
20 feb 2024355,20355,20355,20355,20352,48-
19 feb 2024356,00356,00356,00356,00353,28-
16 feb 2024356,30356,30356,30356,30353,57-
15 feb 2024352,10352,10352,10352,10349,41-
14 feb 2024352,30352,30352,30352,30349,60-
13 feb 2024363,40363,40363,40363,40360,62-
12 feb 2024354,90366,30354,90366,30363,503
09 feb 2024355,90355,90355,90355,90353,18-
08 feb 2024357,70357,70357,70357,70354,96-
07 feb 2024357,00357,00357,00357,00354,27-
06 feb 2024355,00355,00355,00355,00352,28-
05 feb 2024358,00358,00358,00358,00355,26-
02 feb 2024352,20352,20352,20352,20349,50-
01 feb 2024354,60354,60354,60354,60351,89-
31 ene 2024356,60356,60356,60356,60353,87-
30 ene 2024354,60354,60354,60354,60351,89-
29 ene 2024346,00346,00346,00346,00343,35-
26 ene 2024350,80350,80350,80350,80348,12-
25 ene 2024348,70348,70348,70348,70346,03-
24 ene 2024350,00350,00350,00350,00347,32-
23 ene 2024352,70352,70352,70352,70350,00-
22 ene 2024349,80349,80349,80349,80347,12-
19 ene 2024345,10345,10345,10345,10342,46-
18 ene 2024344,80344,80344,80344,80342,16-
17 ene 2024347,40347,40347,40347,40344,74-
16 ene 2024345,70345,70345,70345,70343,05-
15 ene 2024344,90344,90344,90344,90342,26-
12 ene 2024344,90344,90344,90344,90342,26-
11 ene 2024347,70347,70347,70347,70345,04-
10 ene 2024348,60348,60348,60348,60345,93-
09 ene 2024351,70351,70351,70351,70349,01-
08 ene 2024350,30350,30350,30350,30347,62-
05 ene 2024349,20349,20349,20349,20346,53-
04 ene 2024348,80350,10348,80350,10347,4285
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...