Mercados españoles cerrados
S&P 500
5.188,47 +7,73 (+0,15%) Nasdaq
16.348,41 -0,84 (-0,01%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0758 -0,0015 (-0,14%) Petróleo Brent
83,48 +0,15 (+0,18%) Bitcoin EUR
58.849,62 +61,88 (+0,11%)
The Goldman Sachs Group, Inc. (GS-PA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:04PM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 23,35 | 23,33 | 23,18 | 23,22 | 23,22 | 30.236 |
| 06 may 2024 | 23,10 | 23,25 | 23,00 | 23,22 | 23,22 | 41.005 |
| 03 may 2024 | 23,16 | 23,16 | 22,89 | 23,06 | 23,06 | 45.074 |
| 02 may 2024 | 22,71 | 23,13 | 22,56 | 23,13 | 23,13 | 50.135 |
| 01 may 2024 | 22,63 | 22,87 | 22,53 | 22,86 | 22,86 | 18.523 |
| 30 abr 2024 | 22,41 | 22,92 | 22,41 | 22,69 | 22,69 | 82.501 |
| 29 abr 2024 | 22,41 | 22,53 | 22,41 | 22,42 | 22,42 | 31.669 |
| 26 abr 2024 | 22,69 | 22,69 | 22,40 | 22,41 | 22,41 | 36.494 |
| 25 abr 2024 | 22,44 | 22,57 | 22,34 | 22,54 | 22,54 | 48.157 |
| 24 abr 2024 | 22,32 | 22,57 | 22,30 | 22,49 | 22,49 | 55.306 |
| 24 abr 2024 | 0.38579 Dividendo | |||||
| 23 abr 2024 | 22,69 | 22,93 | 22,69 | 22,78 | 22,39 | 42.290 |
| 22 abr 2024 | 22,59 | 22,74 | 22,51 | 22,74 | 22,35 | 32.248 |
| 19 abr 2024 | 22,60 | 22,60 | 22,50 | 22,56 | 22,18 | 27.204 |
| 18 abr 2024 | 22,52 | 22,58 | 22,41 | 22,54 | 22,16 | 56.024 |
| 17 abr 2024 | 22,46 | 22,63 | 22,46 | 22,53 | 22,15 | 38.079 |
| 16 abr 2024 | 22,60 | 22,75 | 22,31 | 22,40 | 22,02 | 80.057 |
| 15 abr 2024 | 23,01 | 23,15 | 22,35 | 22,56 | 22,18 | 68.972 |
| 12 abr 2024 | 23,21 | 23,23 | 23,00 | 23,14 | 22,75 | 39.850 |
| 11 abr 2024 | 23,15 | 23,19 | 23,03 | 23,14 | 22,75 | 35.266 |
| 10 abr 2024 | 23,28 | 23,42 | 23,04 | 23,08 | 22,69 | 44.155 |
| 09 abr 2024 | 23,54 | 23,55 | 23,30 | 23,35 | 22,95 | 33.984 |
| 08 abr 2024 | 23,40 | 23,48 | 23,32 | 23,42 | 23,02 | 40.912 |
| 05 abr 2024 | 23,27 | 23,42 | 23,24 | 23,42 | 23,02 | 33.194 |
| 04 abr 2024 | 23,25 | 23,45 | 23,25 | 23,31 | 22,92 | 45.093 |
| 03 abr 2024 | 23,17 | 23,25 | 22,98 | 23,24 | 22,85 | 28.883 |
| 02 abr 2024 | 23,18 | 23,26 | 23,05 | 23,19 | 22,80 | 38.002 |
| 01 abr 2024 | 23,08 | 23,23 | 22,86 | 23,23 | 22,84 | 38.988 |
| 28 mar 2024 | 23,26 | 23,36 | 22,77 | 22,87 | 22,48 | 81.556 |
| 27 mar 2024 | 23,42 | 23,44 | 22,97 | 23,39 | 22,99 | 68.027 |
| 26 mar 2024 | 23,60 | 23,60 | 23,25 | 23,32 | 22,92 | 39.360 |
| 25 mar 2024 | 23,53 | 23,75 | 23,40 | 23,52 | 23,12 | 36.224 |
| 22 mar 2024 | 23,88 | 23,88 | 23,32 | 23,46 | 23,06 | 30.304 |
| 21 mar 2024 | 23,48 | 23,61 | 23,42 | 23,54 | 23,14 | 62.328 |
| 20 mar 2024 | 23,40 | 23,48 | 23,33 | 23,40 | 23,00 | 33.965 |
| 19 mar 2024 | 23,33 | 23,42 | 23,24 | 23,33 | 22,93 | 25.516 |
| 18 mar 2024 | 23,26 | 23,49 | 23,12 | 23,22 | 22,83 | 43.852 |
| 15 mar 2024 | 23,20 | 23,29 | 23,06 | 23,27 | 22,88 | 18.654 |
| 14 mar 2024 | 23,14 | 23,25 | 23,03 | 23,25 | 22,86 | 50.305 |
| 13 mar 2024 | 22,87 | 23,11 | 22,82 | 23,11 | 22,72 | 36.481 |
| 12 mar 2024 | 22,96 | 22,99 | 22,70 | 22,83 | 22,45 | 42.473 |
| 11 mar 2024 | 23,17 | 23,18 | 22,84 | 22,88 | 22,49 | 52.181 |
| 08 mar 2024 | 23,11 | 23,21 | 23,11 | 23,18 | 22,79 | 29.501 |
| 07 mar 2024 | 23,22 | 23,22 | 23,02 | 23,19 | 22,80 | 40.402 |
| 06 mar 2024 | 23,05 | 23,15 | 22,94 | 23,14 | 22,75 | 40.404 |
| 05 mar 2024 | 22,75 | 22,94 | 22,70 | 22,91 | 22,52 | 39.660 |
| 04 mar 2024 | 22,81 | 22,82 | 22,67 | 22,77 | 22,38 | 53.971 |
| 01 mar 2024 | 23,34 | 23,34 | 22,72 | 22,76 | 22,37 | 89.036 |
| 29 feb 2024 | 23,12 | 23,25 | 23,01 | 23,25 | 22,86 | 102.940 |
| 28 feb 2024 | 23,14 | 23,14 | 22,90 | 23,10 | 22,71 | 55.674 |
| 27 feb 2024 | 22,98 | 23,05 | 22,85 | 23,05 | 22,66 | 53.259 |
| 26 feb 2024 | 23,00 | 23,05 | 22,82 | 22,89 | 22,50 | 72.345 |
| 23 feb 2024 | 22,99 | 23,14 | 22,89 | 22,94 | 22,55 | 125.073 |
| 22 feb 2024 | 22,47 | 22,89 | 22,47 | 22,85 | 22,46 | 69.057 |
| 21 feb 2024 | 22,58 | 22,65 | 22,47 | 22,47 | 22,09 | 29.343 |
| 20 feb 2024 | 22,66 | 22,83 | 22,51 | 22,51 | 22,13 | 34.625 |
| 16 feb 2024 | 22,79 | 23,00 | 22,50 | 22,79 | 22,40 | 61.750 |
| 15 feb 2024 | 22,78 | 22,97 | 22,61 | 22,75 | 22,36 | 38.813 |
| 14 feb 2024 | 23,36 | 23,40 | 22,71 | 22,78 | 22,39 | 72.078 |
| 13 feb 2024 | 23,29 | 23,47 | 23,02 | 23,18 | 22,79 | 51.014 |
| 12 feb 2024 | 23,05 | 23,45 | 22,80 | 23,40 | 23,00 | 111.169 |
| 09 feb 2024 | 22,66 | 22,93 | 22,60 | 22,93 | 22,54 | 39.304 |
| 08 feb 2024 | 22,68 | 22,69 | 22,53 | 22,55 | 22,17 | 23.378 |
| 07 feb 2024 | 22,59 | 22,68 | 22,56 | 22,56 | 22,18 | 28.167 |
| 06 feb 2024 | 22,61 | 22,67 | 22,50 | 22,64 | 22,26 | 29.686 |
| 05 feb 2024 | 22,64 | 22,68 | 22,55 | 22,63 | 22,25 | 26.179 |
| 02 feb 2024 | 22,58 | 22,65 | 22,46 | 22,65 | 22,27 | 32.793 |
| 01 feb 2024 | 22,39 | 22,62 | 22,30 | 22,55 | 22,17 | 36.079 |
| 31 ene 2024 | 22,39 | 22,55 | 22,39 | 22,39 | 22,01 | 33.743 |
| 30 ene 2024 | 22,53 | 22,60 | 22,31 | 22,52 | 22,14 | 39.925 |
| 29 ene 2024 | 22,63 | 22,63 | 22,35 | 22,45 | 22,07 | 34.692 |
| 26 ene 2024 | 22,15 | 22,60 | 22,05 | 22,57 | 22,19 | 82.158 |
| 25 ene 2024 | 22,34 | 22,34 | 21,98 | 22,19 | 21,81 | 70.032 |
| 25 ene 2024 | 0.41652 Dividendo | |||||
| 24 ene 2024 | 22,62 | 22,62 | 22,35 | 22,40 | 21,61 | 59.886 |
| 23 ene 2024 | 22,32 | 22,49 | 22,32 | 22,42 | 21,63 | 32.555 |
| 22 ene 2024 | 22,23 | 22,48 | 22,23 | 22,40 | 21,61 | 37.359 |
| 19 ene 2024 | 22,18 | 22,33 | 22,15 | 22,33 | 21,54 | 39.551 |
| 18 ene 2024 | 22,29 | 22,32 | 22,14 | 22,28 | 21,50 | 50.528 |
| 17 ene 2024 | 22,18 | 22,20 | 22,07 | 22,18 | 21,39 | 29.337 |
| 16 ene 2024 | 22,17 | 22,18 | 22,06 | 22,14 | 21,36 | 21.889 |
| 12 ene 2024 | 22,19 | 22,20 | 22,06 | 22,06 | 21,28 | 19.947 |
| 11 ene 2024 | 22,08 | 22,29 | 22,08 | 22,12 | 21,34 | 41.584 |
| 10 ene 2024 | 22,19 | 22,49 | 22,08 | 22,37 | 21,58 | 43.119 |
| 09 ene 2024 | 22,00 | 22,23 | 21,90 | 22,07 | 21,29 | 47.048 |
| 08 ene 2024 | 21,93 | 22,05 | 21,88 | 22,00 | 21,23 | 30.789 |
| 05 ene 2024 | 21,91 | 22,00 | 21,76 | 21,90 | 21,13 | 29.402 |
| 04 ene 2024 | 21,75 | 21,94 | 21,60 | 21,91 | 21,14 | 38.234 |
| 03 ene 2024 | 21,57 | 21,77 | 21,30 | 21,74 | 20,97 | 58.085 |
| 02 ene 2024 | 21,57 | 21,70 | 21,48 | 21,68 | 20,92 | 27.779 |
| 29 dic 2023 | 21,93 | 21,99 | 21,51 | 21,56 | 20,80 | 81.192 |
| 28 dic 2023 | 22,05 | 22,05 | 21,90 | 22,01 | 21,23 | 24.934 |
| 27 dic 2023 | 22,19 | 22,19 | 21,90 | 22,00 | 21,23 | 36.660 |
| 26 dic 2023 | 22,07 | 22,19 | 21,95 | 22,11 | 21,33 | 16.005 |
| 22 dic 2023 | 22,10 | 22,10 | 21,85 | 22,00 | 21,23 | 30.267 |
| 21 dic 2023 | 21,88 | 22,05 | 21,82 | 22,04 | 21,26 | 27.528 |
| 20 dic 2023 | 21,84 | 22,00 | 21,80 | 21,85 | 21,08 | 37.571 |
| 19 dic 2023 | 21,63 | 21,90 | 21,63 | 21,74 | 20,97 | 26.313 |
| 18 dic 2023 | 22,17 | 22,19 | 21,69 | 21,71 | 20,95 | 33.687 |
| 15 dic 2023 | 22,23 | 22,30 | 21,92 | 22,00 | 21,23 | 49.068 |
| *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.