Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.533,91 +1.422,79 (+2,37%)
Goldman Sachs ETF Trust Goldman (GPOW)
Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:52AM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 46,36 | 46,51 | 46,36 | 46,51 | 46,51 | 400 |
| 16 may 2024 | 46,47 | 46,53 | 46,34 | 46,34 | 46,34 | 1100 |
| 15 may 2024 | 46,42 | 46,42 | 46,03 | 46,23 | 46,23 | 600 |
| 14 may 2024 | 46,07 | 46,07 | 46,07 | 46,07 | 46,07 | - |
| 13 may 2024 | 45,73 | 45,73 | 45,58 | 45,58 | 45,58 | 1000 |
| 10 may 2024 | 45,70 | 45,70 | 45,70 | 45,70 | 45,70 | 300 |
| 09 may 2024 | 45,63 | 45,63 | 45,63 | 45,63 | 45,63 | 100 |
| 08 may 2024 | 44,86 | 45,20 | 44,86 | 45,19 | 45,19 | 800 |
| 07 may 2024 | 44,90 | 44,90 | 44,90 | 44,90 | 44,90 | 100 |
| 06 may 2024 | 44,81 | 44,81 | 44,81 | 44,81 | 44,81 | - |
| 03 may 2024 | 44,51 | 44,55 | 44,51 | 44,55 | 44,55 | 300 |
| 02 may 2024 | 44,22 | 44,22 | 44,22 | 44,22 | 44,22 | 100 |
| 01 may 2024 | 43,99 | 43,99 | 43,75 | 43,75 | 43,75 | 200 |
| 30 abr 2024 | 44,03 | 44,03 | 43,89 | 43,89 | 43,89 | 7800 |
| 29 abr 2024 | 44,99 | 44,99 | 44,61 | 44,61 | 44,61 | 200 |
| 26 abr 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
| 25 abr 2024 | 44,51 | 44,53 | 44,49 | 44,49 | 44,49 | 200 |
| 24 abr 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 44,43 | 100 |
| 23 abr 2024 | 44,30 | 44,30 | 44,23 | 44,23 | 44,23 | 600 |
| 22 abr 2024 | 43,75 | 43,96 | 43,75 | 43,88 | 43,88 | 1700 |
| 19 abr 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | 100 |
| 18 abr 2024 | 42,98 | 42,98 | 42,86 | 42,86 | 42,86 | 200 |
| 17 abr 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
| 16 abr 2024 | 42,43 | 42,43 | 42,33 | 42,33 | 42,33 | 100 |
| 15 abr 2024 | 43,21 | 43,21 | 42,82 | 42,82 | 42,82 | 100 |
| 12 abr 2024 | 43,69 | 43,69 | 43,26 | 43,26 | 43,26 | 600 |
| 11 abr 2024 | 43,93 | 43,93 | 43,84 | 43,89 | 43,89 | 1600 |
| 10 abr 2024 | 44,00 | 44,00 | 43,95 | 43,95 | 43,95 | 500 |
| 09 abr 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | 100 |
| 08 abr 2024 | 44,53 | 44,53 | 44,53 | 44,53 | 44,53 | 100 |
| 05 abr 2024 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
| 04 abr 2024 | 44,53 | 44,53 | 44,53 | 44,53 | 44,53 | - |
| 03 abr 2024 | 44,61 | 44,73 | 44,61 | 44,73 | 44,73 | 800 |
| 02 abr 2024 | 44,54 | 44,54 | 44,54 | 44,54 | 44,54 | 100 |
| 01 abr 2024 | 44,59 | 44,59 | 44,43 | 44,43 | 44,43 | 700 |
| 28 mar 2024 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | 100 |
| 27 mar 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
| 26 mar 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | 200 |
| 25 mar 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
| 22 mar 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
| 22 mar 2024 | 0.236 Dividendo | |||||
| 21 mar 2024 | 44,13 | 44,13 | 44,13 | 44,13 | 43,89 | - |
| 20 mar 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 43,77 | - |
| 19 mar 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,53 | - |
| 18 mar 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,15 | 100 |
| 15 mar 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,19 | - |
| 14 mar 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,08 | - |
| 13 mar 2024 | 43,83 | 43,83 | 43,83 | 43,83 | 43,59 | 100 |
| 12 mar 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,58 | - |
| 11 mar 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,57 | - |
| 08 mar 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,34 | 100 |
| 07 mar 2024 | 43,62 | 43,66 | 43,59 | 43,66 | 43,42 | 500 |
| 06 mar 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,14 | 100 |
| 05 mar 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 42,88 | - |
| 04 mar 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,63 | - |
| 01 mar 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,64 | - |
| 29 feb 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,30 | - |
| 28 feb 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 41,81 | - |
| 27 feb 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 41,95 | 100 |
| 26 feb 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,77 | - |
| 23 feb 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,15 | 100 |
| 22 feb 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,23 | 100 |
| 21 feb 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,37 | 100 |
| 20 feb 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 41,87 | 100 |
| 16 feb 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 41,93 | - |
| 15 feb 2024 | 41,82 | 41,82 | 41,82 | 41,82 | 41,59 | 100 |
| 14 feb 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,52 | - |
| 13 feb 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 40,48 | 100 |
| 12 feb 2024 | 40,86 | 41,57 | 40,86 | 41,57 | 41,35 | 1200 |
| 09 feb 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,58 | 100 |
| 08 feb 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,58 | - |
| 07 feb 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,63 | 100 |
| 06 feb 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,65 | 100 |
| 05 feb 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,67 | 100 |
| 02 feb 2024 | 41,67 | 41,70 | 41,46 | 41,46 | 41,24 | 1300 |
| 01 feb 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,63 | 1200 |
| 31 ene 2024 | 41,85 | 41,87 | 41,43 | 41,43 | 41,21 | 800 |
| 30 ene 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,76 | 100 |
| 29 ene 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,74 | - |
| 26 ene 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,64 | 100 |
| 25 ene 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,33 | - |
| 24 ene 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 40,86 | - |
| 23 ene 2024 | 41,00 | 41,13 | 41,00 | 41,13 | 40,91 | 1500 |
| 22 ene 2024 | 41,07 | 41,07 | 41,07 | 41,07 | 40,85 | - |
| 19 ene 2024 | 40,68 | 40,73 | 40,68 | 40,73 | 40,51 | 3700 |
| 18 ene 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,59 | 100 |
| 17 ene 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,59 | - |
| 16 ene 2024 | 41,25 | 41,33 | 41,25 | 41,33 | 41,11 | 1300 |
| 12 ene 2024 | 41,96 | 42,42 | 41,79 | 41,79 | 41,56 | 3500 |
| 11 ene 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,37 | 100 |
| 10 ene 2024 | 41,89 | 41,89 | 41,89 | 41,89 | 41,67 | 100 |
| 09 ene 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,64 | 100 |
| 08 ene 2024 | 41,75 | 42,06 | 41,75 | 42,06 | 41,83 | 300 |
| 05 ene 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 41,81 | 100 |
| 04 ene 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,70 | 100 |
| 03 ene 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 41,95 | 100 |
| 02 ene 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 41,79 | 100 |
| 29 dic 2023 | 41,88 | 41,88 | 41,88 | 41,88 | 41,66 | - |
| 28 dic 2023 | 41,97 | 41,97 | 41,97 | 41,97 | 41,74 | 100 |
| 27 dic 2023 | 42,10 | 42,10 | 42,10 | 42,10 | 41,87 | - |
| *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.