Mercados españoles abiertos en 4 hrs 11 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.685,73 +102,65 (+0,26%) Dólar/Euro
1,0753 +0,0037 (+0,34%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.847,18 +2.320,45 (+4,11%)
Goldman Sachs U.S. Equity ESG Fund (GRGVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 27 jun 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 26 jun 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 25 jun 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 24 jun 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 21 jun 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 20 jun 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 18 jun 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 17 jun 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 14 jun 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 13 jun 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 12 jun 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 11 jun 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 10 jun 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 07 jun 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 06 jun 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 05 jun 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 04 jun 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 03 jun 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 31 may 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 30 may 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 29 may 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 28 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 24 may 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 23 may 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 22 may 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 21 may 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 20 may 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 17 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 16 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 15 may 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 14 may 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 13 may 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 10 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 09 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 08 may 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 07 may 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 06 may 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 03 may 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 02 may 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 01 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 30 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 29 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 26 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 25 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 24 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 23 abr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 22 abr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 19 abr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 18 abr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 17 abr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 16 abr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 15 abr 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 12 abr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 11 abr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 10 abr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 09 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 08 abr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 05 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 04 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 03 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 02 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 01 abr 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 28 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 27 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 26 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 25 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 22 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 21 mar 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 20 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 19 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 18 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 15 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 14 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 13 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 12 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 11 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 08 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 07 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 06 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 05 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 04 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 01 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 29 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 28 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 27 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 26 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 23 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 22 feb 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 21 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 20 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 16 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 15 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 14 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 13 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 12 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 09 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 08 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 07 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 06 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| *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.