Mercados españoles cerrados

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
446,46+0,11 (+0,02%)
Al cierre: 04:00PM EDT
446,99 +0,53 (+0,12%)
Después del cierre: 08:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024441,99448,23439,15446,46446,461.524.700
13 jun 2024446,73448,32442,15446,35446,351.849.100
12 jun 2024455,60457,64446,19448,70448,701.733.000
11 jun 2024451,04451,86443,38444,27444,271.938.200
10 jun 2024452,33455,36450,30453,55453,551.698.600
07 jun 2024455,44461,16454,50454,91454,911.736.100
06 jun 2024461,82464,52457,01458,10458,101.598.000
05 jun 2024457,55463,02457,50461,68461,681.678.900
04 jun 2024450,50457,71449,21455,30455,301.835.000
03 jun 2024458,87458,87450,20454,98454,981.930.700
31 may 2024449,76456,77448,12456,52456,522.638.300
30 may 2024453,00455,86447,60450,23450,232.135.000
30 may 20242.75 Dividendo
29 may 2024454,84458,74451,65457,17454,422.315.700
28 may 2024459,94463,69458,91459,81457,041.930.800
24 may 2024459,84465,25459,10461,18458,411.932.200
23 may 2024464,23464,31457,41458,15455,392.254.500
22 may 2024467,36470,33459,75462,38459,602.729.500
21 may 2024462,23471,31462,20470,41467,582.762.600
20 may 2024468,20471,48462,60462,94460,162.591.500
17 may 2024466,38468,66464,25467,72464,911.655.900
16 may 2024464,37468,25462,28464,52461,732.070.300
15 may 2024461,59466,19460,95466,09463,292.217.700
14 may 2024454,84461,77454,01458,47455,712.412.900
13 may 2024456,27457,20453,32453,56450,831.579.600
10 may 2024456,52458,75454,32454,73451,991.823.900
09 may 2024446,34456,43446,34455,56452,822.710.200
08 may 2024442,80448,02442,05446,95444,262.006.700
07 may 2024445,17447,42442,87443,80441,132.058.200
06 may 2024441,75444,38439,68443,67441,001.914.300
03 may 2024435,00442,30434,92438,18435,542.406.300
02 may 2024431,20433,65428,17432,57429,972.087.500
01 may 2024426,69433,43425,19426,95424,382.310.100
30 abr 2024428,50431,39426,00426,71424,141.829.900
29 abr 2024427,57433,33427,20430,81428,222.453.000
26 abr 2024420,23428,53419,64427,57425,002.322.700
25 abr 2024420,99423,61414,85420,05417,521.970.100
24 abr 2024421,50424,58419,61423,04420,501.575.900
23 abr 2024417,71425,35416,20424,00421,452.662.300
22 abr 2024406,94417,98404,57417,35414,844.165.600
19 abr 2024404,06408,00403,01404,00401,572.805.100
18 abr 2024405,49407,86402,41403,11400,692.776.300
17 abr 2024402,40407,12401,18403,91401,484.373.800
16 abr 2024404,45404,97395,18396,86394,473.459.700
15 abr 2024407,00412,87398,69400,88398,476.177.000
12 abr 2024392,84394,09387,12389,49387,152.814.900
11 abr 2024400,48401,47394,84397,48395,092.176.200
10 abr 2024404,01405,45397,29400,76398,351.903.300
09 abr 2024411,51413,22407,05410,71408,241.247.800
08 abr 2024409,10412,53407,55410,54408,071.181.900
05 abr 2024406,56409,14401,47408,07405,621.694.500
04 abr 2024418,00419,00405,70406,25403,811.704.700
03 abr 2024411,00416,63411,00414,00411,511.549.200
02 abr 2024410,74413,17407,62410,15407,681.976.000
01 abr 2024416,68417,95412,00413,51411,021.863.900
28 mar 2024416,21419,20414,98417,69415,182.409.700
27 mar 2024409,62415,49408,37415,25412,752.353.600
26 mar 2024406,09409,33404,52406,18403,741.407.000
25 mar 2024406,87410,46403,86404,94402,501.683.900
22 mar 2024414,40416,76405,78406,82404,372.189.600
21 mar 2024399,77414,02399,09413,71411,224.613.800
20 mar 2024386,36396,50386,00396,47394,092.157.400
19 mar 2024384,07390,78383,71388,66386,321.858.200
18 mar 2024388,65389,03383,41384,37382,062.069.000
15 mar 2024388,87391,13386,40387,21384,883.763.500
14 mar 2024394,43396,38385,45388,61386,273.029.500
13 mar 2024388,91395,25388,18392,31389,952.370.600
12 mar 2024387,62389,13383,78388,18385,851.703.900
11 mar 2024385,67386,41381,42386,16383,841.654.200
08 mar 2024388,73395,62386,71386,99384,661.657.200
07 mar 2024391,90394,51387,06388,43386,092.033.100
06 mar 2024395,00395,29384,52389,57387,232.692.400
05 mar 2024390,72397,49390,31390,91388,562.697.800
04 mar 2024388,81396,57386,20392,25389,891.955.100
01 mar 2024389,63391,04385,25388,10385,771.697.700
29 feb 2024395,22395,98385,67389,05386,713.139.100
28 feb 2024387,19393,26387,00393,18390,812.572.900
28 feb 20242.75 Dividendo
27 feb 2024392,26395,90389,33390,81385,731.724.900
26 feb 2024391,05396,06388,82390,22385,141.797.800
23 feb 2024390,00396,79389,21391,05385,962.247.400
22 feb 2024389,23395,60389,00390,47385,392.326.800
21 feb 2024381,84388,66381,26388,27383,221.773.100
20 feb 2024380,95385,58380,85384,52379,522.358.900
16 feb 2024383,24387,58380,95384,44379,442.376.500
15 feb 2024379,42387,21379,14385,42380,412.218.900
14 feb 2024380,88381,48375,78378,04373,122.041.300
13 feb 2024387,59389,16375,20378,75373,823.030.800
12 feb 2024385,00396,35384,32392,64387,532.797.200
09 feb 2024384,77386,13382,59384,26379,262.028.200
08 feb 2024386,00388,11381,34385,04380,031.913.700
07 feb 2024385,31387,07382,50386,66381,631.963.200
06 feb 2024383,02386,82383,00384,99379,981.487.800
05 feb 2024384,60385,33381,00383,02378,042.231.100
02 feb 2024381,80388,74380,60387,86382,812.180.900
01 feb 2024384,43389,54378,80383,85378,862.138.500
31 ene 2024386,00393,91383,70384,01379,013.421.100
30 ene 2024384,00387,92381,59386,87381,843.897.900
29 ene 2024375,89380,84374,24380,56375,611.632.300
26 ene 2024378,65380,90376,75377,79372,883.464.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...