Mercados españoles cerrados en 3 hrs 7 min
IBEX 35
10.939,30 +84,60 (+0,78%) Euro Stoxx 50
4.967,70 +46,22 (+0,94%) Dólar/Euro
1,0784 +0,0017 (+0,16%) Petróleo Brent
83,04 +0,59 (+0,72%) Oro
2.323,50 +14,90 (+0,65%) Bitcoin EUR
59.436,82 +337,17 (+0,57%)
The Goldman Sachs Group, Inc. PFD 1/1000 C (GS-PC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:49PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 23,35 | 23,42 | 23,30 | 23,35 | 23,35 | 21.721 |
| 02 may 2024 | 23,30 | 23,42 | 23,18 | 23,42 | 23,42 | 15.893 |
| 01 may 2024 | 23,12 | 23,30 | 23,12 | 23,25 | 23,25 | 10.550 |
| 30 abr 2024 | 23,19 | 23,35 | 23,11 | 23,35 | 23,35 | 29.622 |
| 29 abr 2024 | 23,21 | 23,35 | 23,00 | 23,28 | 23,28 | 11.639 |
| 26 abr 2024 | 23,22 | 23,22 | 23,00 | 23,00 | 23,00 | 12.273 |
| 25 abr 2024 | 23,02 | 23,29 | 22,77 | 23,00 | 23,00 | 19.039 |
| 24 abr 2024 | 22,75 | 23,04 | 22,67 | 22,87 | 22,87 | 12.828 |
| 24 abr 2024 | 0.38579 Dividendo | |||||
| 23 abr 2024 | 23,08 | 23,50 | 22,90 | 23,10 | 22,71 | 61.323 |
| 22 abr 2024 | 22,82 | 23,01 | 22,80 | 22,94 | 22,56 | 8841 |
| 19 abr 2024 | 23,00 | 23,00 | 22,80 | 22,86 | 22,48 | 7623 |
| 18 abr 2024 | 23,12 | 23,12 | 22,93 | 22,99 | 22,61 | 15.970 |
| 17 abr 2024 | 22,86 | 23,15 | 22,85 | 22,90 | 22,52 | 3412 |
| 16 abr 2024 | 23,15 | 23,28 | 22,74 | 22,80 | 22,42 | 23.538 |
| 15 abr 2024 | 23,25 | 23,25 | 22,53 | 22,94 | 22,56 | 16.188 |
| 12 abr 2024 | 23,38 | 23,38 | 23,13 | 23,25 | 22,86 | 10.469 |
| 11 abr 2024 | 23,20 | 23,33 | 23,19 | 23,19 | 22,80 | 3826 |
| 10 abr 2024 | 23,40 | 23,40 | 22,93 | 23,34 | 22,95 | 38.083 |
| 09 abr 2024 | 23,50 | 23,50 | 23,33 | 23,45 | 23,06 | 6669 |
| 08 abr 2024 | 23,36 | 23,45 | 23,31 | 23,44 | 23,05 | 16.786 |
| 05 abr 2024 | 23,43 | 23,46 | 23,30 | 23,46 | 23,07 | 8223 |
| 04 abr 2024 | 23,61 | 23,61 | 23,30 | 23,45 | 23,06 | 13.014 |
| 03 abr 2024 | 23,42 | 23,43 | 23,21 | 23,33 | 22,94 | 15.375 |
| 02 abr 2024 | 23,47 | 23,47 | 23,01 | 23,42 | 23,03 | 5648 |
| 01 abr 2024 | 23,35 | 23,51 | 23,08 | 23,47 | 23,08 | 15.362 |
| 28 mar 2024 | 23,36 | 23,38 | 23,06 | 23,33 | 22,94 | 8123 |
| 27 mar 2024 | 23,50 | 23,57 | 23,01 | 23,36 | 22,97 | 35.380 |
| 26 mar 2024 | 23,55 | 23,68 | 23,42 | 23,62 | 23,23 | 23.087 |
| 25 mar 2024 | 23,68 | 23,68 | 23,37 | 23,65 | 23,26 | 27.142 |
| 22 mar 2024 | 23,65 | 23,68 | 23,37 | 23,68 | 23,28 | 10.635 |
| 21 mar 2024 | 23,80 | 23,80 | 23,56 | 23,61 | 23,22 | 12.162 |
| 20 mar 2024 | 23,42 | 23,57 | 23,36 | 23,56 | 23,17 | 18.911 |
| 19 mar 2024 | 23,39 | 23,46 | 23,35 | 23,36 | 22,97 | 5360 |
| 18 mar 2024 | 23,27 | 23,40 | 23,11 | 23,22 | 22,83 | 21.379 |
| 15 mar 2024 | 23,16 | 23,27 | 23,16 | 23,18 | 22,79 | 3394 |
| 14 mar 2024 | 23,00 | 23,20 | 23,00 | 23,12 | 22,73 | 8749 |
| 13 mar 2024 | 23,01 | 23,18 | 23,01 | 23,14 | 22,75 | 11.321 |
| 12 mar 2024 | 23,10 | 23,12 | 22,89 | 23,10 | 22,71 | 13.162 |
| 11 mar 2024 | 23,07 | 23,17 | 22,95 | 22,98 | 22,60 | 15.357 |
| 08 mar 2024 | 23,14 | 23,18 | 23,07 | 23,18 | 22,79 | 11.918 |
| 07 mar 2024 | 23,18 | 23,18 | 23,00 | 23,04 | 22,66 | 12.773 |
| 06 mar 2024 | 23,00 | 23,06 | 22,85 | 23,06 | 22,67 | 17.044 |
| 05 mar 2024 | 22,83 | 22,96 | 22,83 | 22,90 | 22,52 | 5904 |
| 04 mar 2024 | 22,90 | 22,97 | 22,79 | 22,80 | 22,42 | 4855 |
| 01 mar 2024 | 23,14 | 23,19 | 22,90 | 22,90 | 22,52 | 9490 |
| 29 feb 2024 | 22,98 | 23,14 | 22,86 | 23,10 | 22,71 | 16.895 |
| 28 feb 2024 | 22,85 | 22,85 | 22,71 | 22,71 | 22,33 | 10.328 |
| 27 feb 2024 | 22,78 | 22,84 | 22,72 | 22,80 | 22,42 | 5970 |
| 26 feb 2024 | 22,90 | 22,90 | 22,72 | 22,83 | 22,45 | 10.404 |
| 23 feb 2024 | 22,60 | 22,86 | 22,59 | 22,86 | 22,48 | 23.443 |
| 22 feb 2024 | 22,70 | 22,70 | 22,49 | 22,56 | 22,18 | 23.671 |
| 21 feb 2024 | 22,63 | 22,64 | 22,46 | 22,50 | 22,12 | 17.302 |
| 20 feb 2024 | 22,66 | 22,68 | 22,56 | 22,57 | 22,19 | 8952 |
| 16 feb 2024 | 22,66 | 22,87 | 22,55 | 22,55 | 22,17 | 17.365 |
| 15 feb 2024 | 22,64 | 22,89 | 22,61 | 22,63 | 22,25 | 10.993 |
| 14 feb 2024 | 22,80 | 22,99 | 22,64 | 22,64 | 22,26 | 8461 |
| 13 feb 2024 | 22,93 | 22,97 | 22,72 | 22,89 | 22,51 | 13.053 |
| 12 feb 2024 | 22,79 | 22,93 | 22,71 | 22,93 | 22,55 | 19.064 |
| 09 feb 2024 | 22,60 | 22,74 | 22,57 | 22,70 | 22,32 | 25.818 |
| 08 feb 2024 | 22,61 | 22,61 | 22,50 | 22,51 | 22,13 | 5800 |
| 07 feb 2024 | 22,53 | 22,58 | 22,48 | 22,53 | 22,16 | 11.699 |
| 06 feb 2024 | 22,57 | 22,57 | 22,36 | 22,40 | 22,03 | 16.004 |
| 05 feb 2024 | 22,64 | 22,64 | 22,30 | 22,40 | 22,03 | 11.962 |
| 02 feb 2024 | 22,75 | 22,75 | 22,50 | 22,54 | 22,16 | 3918 |
| 01 feb 2024 | 22,75 | 22,75 | 22,33 | 22,63 | 22,25 | 10.854 |
| 31 ene 2024 | 22,55 | 22,58 | 22,35 | 22,35 | 21,98 | 17.575 |
| 30 ene 2024 | 22,40 | 22,48 | 22,33 | 22,37 | 22,00 | 14.730 |
| 29 ene 2024 | 22,25 | 22,33 | 22,20 | 22,29 | 21,92 | 13.321 |
| 26 ene 2024 | 22,32 | 22,32 | 22,05 | 22,20 | 21,83 | 10.436 |
| 25 ene 2024 | 22,17 | 22,23 | 21,94 | 22,10 | 21,73 | 15.413 |
| 25 ene 2024 | 0.41652 Dividendo | |||||
| 24 ene 2024 | 22,50 | 22,60 | 22,29 | 22,49 | 21,70 | 17.362 |
| 23 ene 2024 | 22,44 | 22,44 | 22,27 | 22,33 | 21,56 | 20.659 |
| 22 ene 2024 | 22,43 | 22,52 | 22,41 | 22,47 | 21,69 | 17.843 |
| 19 ene 2024 | 22,05 | 22,39 | 22,00 | 22,39 | 21,61 | 11.325 |
| 18 ene 2024 | 22,39 | 22,39 | 22,05 | 22,09 | 21,32 | 24.278 |
| 17 ene 2024 | 22,28 | 22,33 | 22,18 | 22,25 | 21,47 | 15.680 |
| 16 ene 2024 | 22,25 | 22,31 | 22,07 | 22,31 | 21,53 | 5682 |
| 12 ene 2024 | 22,34 | 22,34 | 22,08 | 22,08 | 21,31 | 16.761 |
| 11 ene 2024 | 22,00 | 22,29 | 22,00 | 22,19 | 21,42 | 12.951 |
| 10 ene 2024 | 22,28 | 22,28 | 21,95 | 22,16 | 21,39 | 12.716 |
| 09 ene 2024 | 22,18 | 22,23 | 22,01 | 22,23 | 21,45 | 11.710 |
| 08 ene 2024 | 22,15 | 22,24 | 22,00 | 22,18 | 21,41 | 11.548 |
| 05 ene 2024 | 21,94 | 22,13 | 21,90 | 21,98 | 21,21 | 10.293 |
| 04 ene 2024 | 22,15 | 22,15 | 21,82 | 21,98 | 21,21 | 15.613 |
| 03 ene 2024 | 21,91 | 22,17 | 21,87 | 21,96 | 21,19 | 16.870 |
| 02 ene 2024 | 22,10 | 22,35 | 21,91 | 22,11 | 21,34 | 10.371 |
| 29 dic 2023 | 22,36 | 22,36 | 22,04 | 22,04 | 21,27 | 14.952 |
| 28 dic 2023 | 22,25 | 22,44 | 22,25 | 22,33 | 21,56 | 23.199 |
| 27 dic 2023 | 22,17 | 22,42 | 22,17 | 22,42 | 21,64 | 14.248 |
| 26 dic 2023 | 22,03 | 22,29 | 22,03 | 22,27 | 21,49 | 11.814 |
| 22 dic 2023 | 21,99 | 22,17 | 21,99 | 22,11 | 21,34 | 9487 |
| 21 dic 2023 | 22,20 | 22,20 | 21,92 | 22,16 | 21,39 | 3966 |
| 20 dic 2023 | 22,10 | 22,35 | 21,62 | 22,05 | 21,28 | 30.094 |
| 19 dic 2023 | 22,12 | 22,32 | 22,09 | 22,16 | 21,39 | 13.543 |
| 18 dic 2023 | 22,16 | 22,16 | 21,88 | 22,16 | 21,38 | 8089 |
| 15 dic 2023 | 22,16 | 22,16 | 21,79 | 22,07 | 21,30 | 24.156 |
| 14 dic 2023 | 22,17 | 22,17 | 21,85 | 21,88 | 21,12 | 9605 |
| 13 dic 2023 | 21,86 | 22,16 | 21,56 | 22,07 | 21,30 | 16.338 |
| *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.