GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may. 2020210,84211,31201,21201,22199,974.886.100
27 may. 2020203,00210,71200,01209,66208,368.182.100
26 may. 2020185,63197,10185,22196,06194,845.971.200
22 may. 2020180,03180,64178,06179,93178,812.176.400
21 may. 2020180,20181,17177,68180,10178,982.153.500
20 may. 2020180,95183,83180,30181,44180,312.599.900
19 may. 2020180,56182,19177,72177,83176,732.210.500
18 may. 2020177,71183,10175,24181,88180,754.512.600
15 may. 2020173,48174,09170,58171,87170,802.867.800
14 may. 2020169,04174,78165,36174,45173,374.176.700
13 may. 2020175,66176,88170,76171,80170,733.445.300
12 may. 2020183,89184,30176,75177,21176,113.549.200
11 may. 2020182,54184,85181,26183,16182,022.212.200
08 may. 2020185,03185,91182,74185,39184,242.282.600
07 may. 2020179,18183,38179,18182,32181,192.480.100
06 may. 2020179,68181,20175,21176,92175,822.408.700
05 may. 2020179,10182,60178,14178,30177,193.272.600
04 may. 2020175,00176,31171,72176,03174,942.990.100
01 may. 2020179,00179,60176,65177,10176,002.650.200
30 abr. 2020186,00187,55182,90183,42182,282.690.700
29 abr. 2020192,61193,72189,57190,03188,853.086.300
28 abr. 2020189,16190,42184,87187,01185,853.344.700
27 abr. 2020179,10184,25178,72183,54182,402.743.100
24 abr. 2020177,00177,95173,49177,00175,902.024.400
23 abr. 2020177,00179,07174,45175,05173,962.013.300
22 abr. 2020177,50178,18174,47175,98174,892.316.600
21 abr. 2020175,44179,20173,66173,81172,733.819.000
20 abr. 2020179,70186,32178,02180,40179,284.674.800
17 abr. 2020183,49185,28178,29183,49182,355.426.700
16 abr. 2020177,22178,44172,39177,04175,944.662.200
15 abr. 2020170,63181,68169,15178,52177,416.042.700
14 abr. 2020182,35183,38174,54178,23177,124.149.600
13 abr. 2020183,85184,97179,13179,18178,074.774.300
09 abr. 2020180,58187,33179,77184,26183,126.449.900
08 abr. 2020168,55178,10168,55176,96175,865.194.800
07 abr. 2020166,00169,14162,45166,02164,994.953.500
06 abr. 2020155,47158,93153,77158,23157,254.689.400
03 abr. 2020149,20150,92145,23146,93146,022.801.600
02 abr. 2020143,02150,45141,67149,93149,004.446.900
01 abr. 2020146,10149,57145,00145,29144,394.689.100
31 mar. 2020158,13161,10153,72154,59153,633.588.200
30 mar. 2020158,52160,43153,18159,62158,634.152.800
27 mar. 2020159,08163,73157,00158,34157,364.186.700
26 mar. 2020156,37167,66154,31165,79164,766.762.200
25 mar. 2020154,60162,21145,32155,13154,178.587.800
24 mar. 2020144,32153,90143,63153,60152,656.647.400
23 mar. 2020136,03141,94133,26134,97134,135.472.600
20 mar. 2020148,99149,19138,29138,41137,557.561.300
19 mar. 2020137,38152,49130,85149,49148,566.548.200
18 mar. 2020150,00155,97135,41140,02139,159.543.200
17 mar. 2020157,00166,74150,00158,67157,686.876.300
16 mar. 2020150,23169,54150,00154,66153,706.888.000
13 mar. 2020162,82177,56152,35177,17176,076.368.400
12 mar. 2020160,00166,75150,00150,68149,748.357.700
11 mar. 2020178,48180,77170,97171,89170,825.314.000
10 mar. 2020181,62185,40173,29184,35183,206.803.900
09 mar. 2020173,58179,25170,16172,81171,746.443.000
06 mar. 2020190,68196,30189,28192,85191,655.071.900
05 mar. 2020201,33203,47196,95198,79197,564.151.500
04 mar. 2020205,84208,92202,70208,74207,443.520.400
03 mar. 2020209,00211,79202,12203,43202,175.677.200
02 mar. 2020201,41209,62197,63209,47208,175.285.500
28 feb. 2020199,09202,25194,85200,77199,526.740.700
28 feb. 20201.25 Dividendo
27 feb. 2020210,49213,48205,37205,69203,175.845.900
26 feb. 2020218,70220,00214,76215,78213,144.171.100
25 feb. 2020224,78225,87215,89217,61214,945.343.100
24 feb. 2020223,23226,69222,54224,54221,794.139.400
21 feb. 2020230,91231,80228,37230,62227,793.081.600
20 feb. 2020236,41236,90231,25232,73229,883.183.700
19 feb. 2020235,00237,80233,28237,33234,422.207.100
18 feb. 2020236,55237,07231,20233,21230,352.736.500
14 feb. 2020237,94239,01236,23237,08234,181.718.700
13 feb. 2020237,85238,97236,57238,35235,431.461.300
12 feb. 2020238,01241,18237,72238,65235,732.119.200
11 feb. 2020239,00239,55236,22236,46233,562.238.800
10 feb. 2020237,40237,87235,46237,36234,452.591.300
07 feb. 2020239,75240,52236,55238,00235,083.006.500
06 feb. 2020245,35245,77241,18241,82238,862.225.600
05 feb. 2020244,99245,13243,00244,30241,313.126.600
04 feb. 2020242,88243,74241,55241,94238,983.052.500
03 feb. 2020238,36242,39238,05239,01236,082.733.000
31 ene. 2020241,99242,89236,88237,75234,843.482.800
30 ene. 2020237,69244,34236,73244,13241,143.261.700
29 ene. 2020244,52246,50239,57240,12237,183.711.600
28 ene. 2020239,49243,58238,05242,58239,613.123.000
27 ene. 2020236,37238,99235,01238,14235,222.506.200
24 ene. 2020245,07245,71240,60241,92238,962.877.400
23 ene. 2020244,50247,00242,88245,58242,572.806.800
22 ene. 2020246,61248,52246,34247,05244,022.030.900
21 ene. 2020247,21248,85245,60245,70242,692.492.400
17 ene. 2020250,23250,46248,00249,46246,403.108.400
16 ene. 2020247,01249,82246,23249,72246,663.968.400
15 ene. 2020242,00249,50239,16245,21242,215.411.200
14 ene. 2020245,32248,52244,60245,66242,654.302.800
13 ene. 2020244,44246,11243,00245,21242,213.359.200
10 ene. 2020242,75243,39241,39242,11239,142.248.100
09 ene. 2020241,34243,40239,82242,60239,633.980.700
08 ene. 2020235,68239,75235,48237,76234,853.564.700
07 ene. 2020235,00237,77234,76235,49232,605.255.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines