Mercados españoles cerrados

Goldman Sachs ETF Trust Goldman (GPOW)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,57-0,51 (-1,10%)
Al cierre: 10:09AM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202445,5745,5745,5745,5745,57100
13 jun 202446,1546,1546,0846,0846,08200
12 jun 202446,6746,6746,3946,4146,41400
11 jun 202446,3746,3746,3746,3746,37100
10 jun 202446,6346,6346,5446,5446,54600
07 jun 202446,1946,1946,1546,1546,15700
06 jun 202446,3646,3646,3646,3646,36100
05 jun 202446,3646,3646,3646,3646,36100
04 jun 202445,9946,0745,9946,0746,07300
03 jun 202445,9745,9745,9745,9745,97100
31 may 202445,8746,2545,8046,2546,25300
30 may 202445,5445,5545,5445,5545,55100
29 may 202445,7645,7645,2245,2245,22600
28 may 202445,7245,8245,7245,8145,81600
24 may 202445,6545,6545,6545,6545,65100
23 may 202445,8245,8245,4545,4545,45200
22 may 202446,5046,5046,0746,0746,07500
21 may 202446,6846,6946,6646,6646,661600
20 may 202446,7246,7246,7246,7246,72600
17 may 202446,3646,5146,3646,5146,51400
16 may 202446,4746,5346,3446,3446,341100
15 may 202446,4246,4246,0346,2346,23600
14 may 202446,0746,0746,0746,0746,07-
13 may 202445,7345,7345,5845,5845,581000
10 may 202445,7045,7045,7045,7045,70300
09 may 202445,6345,6345,6345,6345,63100
08 may 202444,8645,2044,8645,1945,19800
07 may 202444,9044,9044,9044,9044,90100
06 may 202444,8144,8144,8144,8144,81-
03 may 202444,5144,5544,5144,5544,55300
02 may 202444,2244,2244,2244,2244,22100
01 may 202443,9943,9943,7543,7543,75200
30 abr 202444,0344,0343,8943,8943,897800
29 abr 202444,9944,9944,6144,6144,61200
26 abr 202444,3344,3344,3344,3344,33-
25 abr 202444,5144,5344,4944,4944,49200
24 abr 202444,4344,4344,4344,4344,43100
23 abr 202444,3044,3044,2344,2344,23600
22 abr 202443,7543,9643,7543,8843,881700
19 abr 202443,6843,6843,6843,6843,68100
18 abr 202442,9842,9842,8642,8642,86200
17 abr 202442,5942,5942,5942,5942,59-
16 abr 202442,4342,4342,3342,3342,33100
15 abr 202443,2143,2142,8242,8242,82100
12 abr 202443,6943,6943,2643,2643,26600
11 abr 202443,9343,9343,8443,8943,891600
10 abr 202444,0044,0043,9543,9543,95500
09 abr 202444,5544,5544,5544,5544,55100
08 abr 202444,5344,5344,5344,5344,53100
05 abr 202444,5244,5244,5244,5244,52-
04 abr 202444,5344,5344,5344,5344,53-
03 abr 202444,6144,7344,6144,7344,73800
02 abr 202444,5444,5444,5444,5444,54100
01 abr 202444,5944,5944,4344,4344,43700
28 mar 202444,6044,6044,6044,6044,60100
27 mar 202444,0644,0644,0644,0644,06-
26 mar 202443,6643,6643,6643,6643,66200
25 mar 202443,7543,7543,7543,7543,75-
22 mar 202443,7743,7743,7743,7743,77-
22 mar 20240.236 Dividendo
21 mar 202444,1344,1344,1344,1343,89-
20 mar 202444,0044,0044,0044,0043,77-
19 mar 202443,7643,7643,7643,7643,53-
18 mar 202443,3843,3843,3843,3843,15100
15 mar 202443,4243,4243,4243,4243,19-
14 mar 202443,3243,3243,3243,3243,08-
13 mar 202443,8343,8343,8343,8343,59100
12 mar 202443,8143,8143,8143,8143,58-
11 mar 202443,8143,8143,8143,8143,57-
08 mar 202443,5743,5743,5743,5743,34100
07 mar 202443,6243,6643,5943,6643,42500
06 mar 202443,3843,3843,3843,3843,14100
05 mar 202443,1143,1143,1143,1142,88-
04 mar 202442,8642,8642,8642,8642,63-
01 mar 202442,8742,8742,8742,8742,64-
29 feb 202442,5342,5342,5342,5342,30-
28 feb 202442,0442,0442,0442,0441,81-
27 feb 202442,1842,1842,1842,1841,95100
26 feb 202441,9941,9941,9941,9941,77-
23 feb 202442,3842,3842,3842,3842,15100
22 feb 202442,4542,4542,4542,4542,23100
21 feb 202442,5942,5942,5942,5942,37100
20 feb 202442,1042,1042,1042,1041,87100
16 feb 202442,1542,1542,1542,1541,93-
15 feb 202441,8241,8241,8241,8241,59100
14 feb 202440,7340,7340,7340,7340,52-
13 feb 202440,7040,7040,7040,7040,48100
12 feb 202440,8641,5740,8641,5741,351200
09 feb 202440,7940,7940,7940,7940,58100
08 feb 202440,8040,8040,8040,8040,58-
07 feb 202440,8540,8540,8540,8540,63100
06 feb 202440,8740,8740,8740,8740,65100
05 feb 202440,8840,8840,8840,8840,67100
02 feb 202441,6741,7041,4641,4641,241300
01 feb 202441,8541,8541,8541,8541,631200
31 ene 202441,8541,8741,4341,4341,21800
30 ene 202441,9941,9941,9941,9941,76100
29 ene 202441,9741,9741,9741,9741,74-
26 ene 202441,8641,8641,8641,8641,64100
25 ene 202441,5641,5641,5641,5641,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...