Mercados españoles cerrados en 4 hrs 31 min
IBEX 35
11.088,40 -30,50 (-0,27%) Euro Stoxx 50
4.929,78 -6,19 (-0,13%) Dólar/Euro
1,0688 -0,0027 (-0,26%) Petróleo Brent
85,66 +0,65 (+0,76%) Oro
2.321,20 -9,60 (-0,41%) Bitcoin EUR
57.332,56 -44,04 (-0,08%)
The Goldman Sachs Group, Inc. (GS-PD)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 23,48 | 23,48 | 23,30 | 23,40 | 23,40 | 70.816 |
| 24 jun 2024 | 23,32 | 23,45 | 23,30 | 23,36 | 23,36 | 71.036 |
| 21 jun 2024 | 23,48 | 23,55 | 23,30 | 23,44 | 23,44 | 50.515 |
| 20 jun 2024 | 23,64 | 23,65 | 23,47 | 23,48 | 23,48 | 62.746 |
| 18 jun 2024 | 23,59 | 23,63 | 23,45 | 23,62 | 23,62 | 85.011 |
| 17 jun 2024 | 23,38 | 23,60 | 23,28 | 23,59 | 23,59 | 106.838 |
| 14 jun 2024 | 23,11 | 23,35 | 23,11 | 23,33 | 23,33 | 62.393 |
| 13 jun 2024 | 23,01 | 23,25 | 23,00 | 23,25 | 23,25 | 91.667 |
| 12 jun 2024 | 22,90 | 23,10 | 22,90 | 23,02 | 23,02 | 45.274 |
| 11 jun 2024 | 22,63 | 22,90 | 22,60 | 22,90 | 22,90 | 64.197 |
| 10 jun 2024 | 22,83 | 22,90 | 22,62 | 22,72 | 22,72 | 48.745 |
| 07 jun 2024 | 22,65 | 22,88 | 22,65 | 22,83 | 22,83 | 47.730 |
| 06 jun 2024 | 22,85 | 22,85 | 22,69 | 22,78 | 22,78 | 93.318 |
| 05 jun 2024 | 23,13 | 23,13 | 22,89 | 22,89 | 22,89 | 88.424 |
| 04 jun 2024 | 23,19 | 23,29 | 23,04 | 23,05 | 23,05 | 77.806 |
| 03 jun 2024 | 23,40 | 23,61 | 23,24 | 23,26 | 23,26 | 72.264 |
| 31 may 2024 | 23,54 | 23,63 | 23,40 | 23,40 | 23,40 | 177.713 |
| 30 may 2024 | 23,56 | 23,65 | 23,49 | 23,49 | 23,49 | 78.957 |
| 29 may 2024 | 23,51 | 23,54 | 23,39 | 23,46 | 23,46 | 50.849 |
| 28 may 2024 | 23,57 | 23,64 | 23,51 | 23,61 | 23,61 | 40.355 |
| 24 may 2024 | 23,54 | 23,65 | 23,50 | 23,64 | 23,64 | 34.423 |
| 23 may 2024 | 23,51 | 23,53 | 23,50 | 23,53 | 23,53 | 123.876 |
| 22 may 2024 | 23,62 | 23,62 | 23,40 | 23,55 | 23,55 | 87.637 |
| 21 may 2024 | 23,52 | 23,67 | 23,45 | 23,59 | 23,59 | 78.644 |
| 20 may 2024 | 23,23 | 23,62 | 23,23 | 23,62 | 23,62 | 94.379 |
| 17 may 2024 | 23,17 | 23,35 | 23,16 | 23,35 | 23,35 | 87.458 |
| 16 may 2024 | 23,27 | 23,29 | 23,08 | 23,29 | 23,29 | 59.801 |
| 15 may 2024 | 23,25 | 23,30 | 23,07 | 23,26 | 23,26 | 59.515 |
| 14 may 2024 | 23,24 | 23,25 | 23,13 | 23,20 | 23,20 | 25.509 |
| 13 may 2024 | 23,07 | 23,20 | 23,07 | 23,19 | 23,19 | 30.846 |
| 10 may 2024 | 23,35 | 23,35 | 23,05 | 23,22 | 23,22 | 106.275 |
| 09 may 2024 | 22,80 | 23,01 | 22,73 | 23,00 | 23,00 | 48.841 |
| 08 may 2024 | 22,88 | 23,17 | 22,71 | 22,76 | 22,76 | 84.401 |
| 07 may 2024 | 23,03 | 23,16 | 22,83 | 22,86 | 22,86 | 36.050 |
| 06 may 2024 | 22,95 | 23,13 | 22,83 | 23,03 | 23,03 | 50.935 |
| 03 may 2024 | 22,86 | 22,93 | 22,69 | 22,87 | 22,87 | 22.070 |
| 02 may 2024 | 22,80 | 22,86 | 22,68 | 22,79 | 22,79 | 31.250 |
| 01 may 2024 | 22,52 | 22,85 | 22,52 | 22,82 | 22,82 | 41.009 |
| 30 abr 2024 | 22,41 | 22,68 | 22,30 | 22,61 | 22,61 | 79.621 |
| 29 abr 2024 | 22,46 | 22,50 | 22,40 | 22,50 | 22,50 | 28.408 |
| 26 abr 2024 | 22,50 | 22,67 | 22,39 | 22,43 | 22,43 | 41.401 |
| 25 abr 2024 | 22,37 | 22,68 | 22,35 | 22,56 | 22,56 | 59.484 |
| 24 abr 2024 | 22,36 | 22,98 | 22,25 | 22,40 | 22,40 | 112.916 |
| 24 abr 2024 | 0.3809 Dividendo | |||||
| 23 abr 2024 | 22,51 | 23,11 | 22,44 | 22,76 | 22,38 | 104.379 |
| 22 abr 2024 | 22,38 | 22,51 | 22,28 | 22,51 | 22,13 | 43.818 |
| 19 abr 2024 | 22,41 | 22,43 | 22,28 | 22,33 | 21,96 | 26.608 |
| 18 abr 2024 | 22,35 | 22,41 | 22,23 | 22,37 | 22,00 | 50.036 |
| 17 abr 2024 | 22,38 | 22,53 | 22,28 | 22,30 | 21,93 | 62.100 |
| 16 abr 2024 | 22,17 | 22,34 | 22,12 | 22,20 | 21,83 | 64.535 |
| 15 abr 2024 | 22,84 | 22,84 | 22,16 | 22,18 | 21,81 | 115.615 |
| 12 abr 2024 | 22,84 | 22,99 | 22,69 | 22,73 | 22,35 | 69.828 |
| 11 abr 2024 | 22,96 | 22,97 | 22,83 | 22,90 | 22,52 | 41.452 |
| 10 abr 2024 | 22,76 | 23,05 | 22,69 | 23,05 | 22,66 | 80.580 |
| 09 abr 2024 | 23,11 | 23,11 | 22,95 | 23,06 | 22,67 | 57.815 |
| 08 abr 2024 | 23,08 | 23,08 | 22,92 | 23,05 | 22,66 | 54.835 |
| 05 abr 2024 | 23,01 | 23,04 | 22,84 | 23,00 | 22,62 | 39.353 |
| 04 abr 2024 | 23,01 | 23,15 | 22,95 | 22,97 | 22,59 | 81.730 |
| 03 abr 2024 | 23,02 | 23,18 | 22,88 | 22,90 | 22,52 | 91.015 |
| 02 abr 2024 | 23,10 | 23,32 | 22,90 | 22,95 | 22,57 | 119.694 |
| 01 abr 2024 | 22,93 | 23,19 | 22,82 | 23,19 | 22,80 | 65.553 |
| 28 mar 2024 | 23,19 | 23,21 | 22,88 | 22,93 | 22,55 | 231.192 |
| 27 mar 2024 | 23,14 | 23,14 | 22,97 | 23,07 | 22,68 | 102.663 |
| 26 mar 2024 | 23,26 | 23,35 | 22,93 | 22,94 | 22,56 | 113.906 |
| 25 mar 2024 | 23,16 | 23,35 | 23,15 | 23,35 | 22,96 | 53.030 |
| 22 mar 2024 | 23,34 | 23,37 | 23,15 | 23,26 | 22,87 | 48.953 |
| 21 mar 2024 | 23,17 | 23,42 | 23,17 | 23,30 | 22,91 | 79.149 |
| 20 mar 2024 | 23,21 | 23,42 | 23,21 | 23,24 | 22,85 | 61.956 |
| 19 mar 2024 | 23,24 | 23,48 | 23,20 | 23,21 | 22,82 | 81.768 |
| 18 mar 2024 | 22,82 | 23,79 | 22,82 | 23,36 | 22,97 | 101.333 |
| 15 mar 2024 | 22,67 | 22,81 | 22,67 | 22,81 | 22,43 | 34.374 |
| 14 mar 2024 | 22,74 | 22,74 | 22,56 | 22,67 | 22,29 | 30.564 |
| 13 mar 2024 | 22,65 | 22,83 | 22,63 | 22,74 | 22,36 | 41.049 |
| 12 mar 2024 | 22,80 | 22,80 | 22,61 | 22,72 | 22,34 | 43.979 |
| 11 mar 2024 | 22,90 | 23,03 | 22,69 | 22,77 | 22,39 | 95.994 |
| 08 mar 2024 | 22,90 | 23,06 | 22,90 | 22,97 | 22,59 | 42.269 |
| 07 mar 2024 | 22,81 | 22,98 | 22,75 | 22,81 | 22,43 | 40.063 |
| 06 mar 2024 | 22,62 | 22,75 | 22,62 | 22,71 | 22,33 | 57.980 |
| 05 mar 2024 | 22,69 | 22,75 | 22,47 | 22,62 | 22,24 | 121.463 |
| 04 mar 2024 | 22,67 | 22,72 | 22,57 | 22,57 | 22,19 | 56.421 |
| 01 mar 2024 | 23,05 | 23,05 | 22,62 | 22,73 | 22,35 | 62.315 |
| 29 feb 2024 | 22,57 | 23,09 | 22,53 | 23,03 | 22,64 | 144.655 |
| 28 feb 2024 | 22,59 | 22,65 | 22,49 | 22,58 | 22,20 | 62.294 |
| 27 feb 2024 | 22,41 | 22,58 | 22,38 | 22,58 | 22,20 | 50.136 |
| 26 feb 2024 | 22,42 | 22,55 | 22,23 | 22,46 | 22,08 | 55.621 |
| 23 feb 2024 | 22,32 | 22,63 | 22,32 | 22,56 | 22,18 | 60.934 |
| 22 feb 2024 | 22,19 | 22,36 | 22,15 | 22,33 | 21,96 | 65.161 |
| 21 feb 2024 | 22,35 | 22,40 | 22,15 | 22,23 | 21,86 | 61.456 |
| 20 feb 2024 | 22,26 | 22,44 | 22,26 | 22,32 | 21,95 | 39.224 |
| 16 feb 2024 | 22,32 | 22,40 | 22,27 | 22,34 | 21,97 | 29.464 |
| 15 feb 2024 | 22,28 | 22,44 | 22,26 | 22,36 | 21,99 | 57.840 |
| 14 feb 2024 | 22,63 | 22,80 | 22,25 | 22,29 | 21,92 | 61.400 |
| 13 feb 2024 | 22,65 | 22,81 | 22,37 | 22,50 | 22,12 | 85.736 |
| 12 feb 2024 | 22,60 | 22,95 | 22,44 | 22,70 | 22,32 | 179.462 |
| 09 feb 2024 | 22,33 | 22,50 | 22,23 | 22,40 | 22,03 | 77.319 |
| 08 feb 2024 | 22,43 | 22,43 | 22,22 | 22,36 | 21,99 | 82.728 |
| 07 feb 2024 | 22,39 | 22,43 | 22,29 | 22,38 | 22,00 | 48.430 |
| 06 feb 2024 | 22,26 | 22,43 | 22,10 | 22,41 | 22,03 | 70.556 |
| 05 feb 2024 | 22,38 | 22,45 | 22,25 | 22,38 | 22,01 | 54.111 |
| 02 feb 2024 | 22,41 | 22,55 | 22,39 | 22,44 | 22,06 | 61.587 |
| *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.