Mercados españoles abiertos en 7 hrs 38 min

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
208,27+4,02 (+1,97%)
Al cierre: 4:00PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 2020203,48208,80202,45208,27208,273.073.800
06 ago. 2020205,00206,29203,83204,25204,251.882.400
05 ago. 2020203,17204,81203,01204,52204,522.323.200
04 ago. 2020199,35201,72198,48201,64201,641.944.700
03 ago. 2020198,49199,88196,53199,39199,392.294.600
31 jul. 2020199,84199,84196,51197,96197,962.401.100
30 jul. 2020199,50199,99196,30199,53199,533.057.900
29 jul. 2020201,70203,89199,62202,58202,582.635.000
28 jul. 2020201,91203,60201,09201,62201,622.139.600
27 jul. 2020200,10204,18199,59203,02203,022.601.200
24 jul. 2020203,00204,93201,32201,47201,473.191.500
23 jul. 2020205,10206,02202,05203,02203,024.088.600
22 jul. 2020210,50211,00205,35206,00206,004.978.400
21 jul. 2020212,25213,81210,39212,02212,023.394.200
20 jul. 2020210,73213,17210,25211,71211,712.268.700
17 jul. 2020214,90215,17211,25211,41211,413.614.300
16 jul. 2020213,51220,46213,50214,67214,675.769.600
15 jul. 2020224,37225,24214,69216,90216,9012.516.700
14 jul. 2020211,43214,30207,01214,01214,015.202.000
13 jul. 2020209,00212,98207,00208,88208,884.449.600
10 jul. 2020196,87206,32196,83205,56205,564.414.800
09 jul. 2020202,11202,50195,00196,83196,833.160.100
08 jul. 2020199,54203,25199,02202,25202,252.789.700
07 jul. 2020205,50205,71199,19199,36199,362.853.500
06 jul. 2020201,34207,79201,13207,36207,363.567.700
02 jul. 2020202,50203,00197,13197,40197,402.699.400
01 jul. 2020198,88199,74195,52197,57197,572.620.100
30 jun. 2020193,84198,41193,62197,62197,623.102.800
29 jun. 2020191,38193,90188,66193,47193,473.736.000
26 jun. 2020199,00200,24188,51189,19189,199.530.700
25 jun. 2020197,86207,39197,61207,10207,103.466.500
24 jun. 2020202,34202,61197,38198,02198,022.756.700
23 jun. 2020206,50207,51203,64204,78204,782.451.800
22 jun. 2020200,99204,58200,00203,42203,421.806.900
19 jun. 2020207,05207,42200,97201,63201,634.962.400
18 jun. 2020203,99207,26202,67203,84203,842.051.700
17 jun. 2020210,00210,79205,44206,19206,191.798.300
16 jun. 2020214,98214,98203,73209,59209,593.099.100
15 jun. 2020195,73206,99195,15206,31206,313.467.400
12 jun. 2020200,62202,94196,21201,78201,783.380.800
11 jun. 2020204,70206,90194,02194,13194,134.923.400
10 jun. 2020217,39219,85212,80213,52213,523.091.200
09 jun. 2020215,74220,02215,16218,10218,102.478.400
08 jun. 2020220,02222,26218,24220,81220,813.260.300
05 jun. 2020222,00222,98217,66217,92217,924.737.600
04 jun. 2020208,79214,99207,96214,82214,823.522.300
03 jun. 2020208,49211,93206,43210,57210,573.471.900
02 jun. 2020203,77206,50201,32204,14204,144.128.700
01 jun. 2020197,31201,77195,12199,93199,932.230.800
29 may. 2020197,23200,92194,65196,49196,493.824.500
29 may. 20201.25 Dividendo
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. 2020186,00187,55182,90183,42182,282.695.400
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
*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