GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar. 2020159,08163,73157,00158,34158,344.186.100
26 mar. 2020156,37167,66154,31165,79165,796.762.200
25 mar. 2020154,60162,21145,32155,13155,138.587.800
24 mar. 2020144,32153,90143,63153,60153,606.647.400
23 mar. 2020136,03141,94133,26134,97134,975.472.600
20 mar. 2020148,99149,19138,29138,41138,417.561.300
19 mar. 2020137,38152,49130,85149,49149,496.548.200
18 mar. 2020150,00155,97135,41140,02140,029.543.200
17 mar. 2020157,00166,74150,00158,67158,676.876.300
16 mar. 2020150,23169,54150,00154,66154,666.888.000
13 mar. 2020162,82177,56152,35177,17177,176.368.400
12 mar. 2020160,00166,75150,00150,68150,688.357.700
11 mar. 2020178,48180,77170,97171,89171,895.314.000
10 mar. 2020181,62185,40173,29184,35184,356.803.900
09 mar. 2020173,58179,25170,16172,81172,816.443.000
06 mar. 2020190,68196,30189,28192,85192,855.071.900
05 mar. 2020201,33203,47196,95198,79198,794.151.500
04 mar. 2020205,84208,92202,70208,74208,743.520.400
03 mar. 2020209,00211,79202,12203,43203,435.677.200
02 mar. 2020201,41209,62197,63209,47209,475.285.500
28 feb. 2020199,09202,25194,85200,77200,776.740.700
28 feb. 20201.25 Dividendo
27 feb. 2020210,49213,48205,37205,69204,445.848.200
26 feb. 2020218,70220,00214,76215,78214,474.171.100
25 feb. 2020224,78225,87215,89217,61216,295.343.100
24 feb. 2020223,23226,69222,54224,54223,184.139.400
21 feb. 2020230,91231,80228,37230,62229,223.081.600
20 feb. 2020236,41236,90231,25232,73231,323.183.700
19 feb. 2020235,00237,80233,28237,33235,892.207.100
18 feb. 2020236,55237,07231,20233,21231,792.736.500
14 feb. 2020237,94239,01236,23237,08235,641.718.700
13 feb. 2020237,85238,97236,57238,35236,901.461.300
12 feb. 2020238,01241,18237,72238,65237,202.119.200
11 feb. 2020239,00239,55236,22236,46235,022.238.800
10 feb. 2020237,40237,87235,46237,36235,922.591.300
07 feb. 2020239,75240,52236,55238,00236,553.006.500
06 feb. 2020245,35245,77241,18241,82240,352.225.600
05 feb. 2020244,99245,13243,00244,30242,823.126.600
04 feb. 2020242,88243,74241,55241,94240,473.052.500
03 feb. 2020238,36242,39238,05239,01237,562.733.000
31 ene. 2020241,99242,89236,88237,75236,313.482.800
30 ene. 2020237,69244,34236,73244,13242,653.261.700
29 ene. 2020244,52246,50239,57240,12238,663.711.600
28 ene. 2020239,49243,58238,05242,58241,113.123.000
27 ene. 2020236,37238,99235,01238,14236,692.506.200
24 ene. 2020245,07245,71240,60241,92240,452.877.400
23 ene. 2020244,50247,00242,88245,58244,092.806.800
22 ene. 2020246,61248,52246,34247,05245,552.030.900
21 ene. 2020247,21248,85245,60245,70244,212.492.400
17 ene. 2020250,23250,46248,00249,46247,943.108.400
16 ene. 2020247,01249,82246,23249,72248,203.968.400
15 ene. 2020242,00249,50239,16245,21243,725.411.200
14 ene. 2020245,32248,52244,60245,66244,174.302.800
13 ene. 2020244,44246,11243,00245,21243,723.359.200
10 ene. 2020242,75243,39241,39242,11240,642.248.100
09 ene. 2020241,34243,40239,82242,60241,133.980.700
08 ene. 2020235,68239,75235,48237,76236,323.564.700
07 ene. 2020235,00237,77234,76235,49234,065.255.200
06 ene. 2020229,93234,02229,49233,95232,533.329.300
03 ene. 2020231,60232,61230,30231,58230,172.274.500
02 ene. 2020231,00234,64230,16234,32232,903.736.300
31 dic. 2019229,71229,97228,67229,93228,531.447.200
30 dic. 2019231,68231,68229,50229,80228,401.494.500
27 dic. 2019231,81232,21230,47230,66229,261.343.900
26 dic. 2019230,26232,20229,99231,21229,801.704.000
24 dic. 2019228,98229,95228,37229,91228,51467.700
23 dic. 2019229,66230,48228,41229,09227,701.670.400
20 dic. 2019230,96231,29228,62228,93227,543.715.500
19 dic. 2019230,95231,39228,96229,94228,542.418.100
18 dic. 2019231,97232,20229,94230,45229,052.280.800
17 dic. 2019230,00232,07228,80231,15229,753.590.000
16 dic. 2019228,50230,70227,87228,04226,653.218.400
13 dic. 2019226,72227,99223,70225,00223,631.908.200
12 dic. 2019221,91226,78220,60226,05224,682.974.300
11 dic. 2019222,25222,85220,84221,19219,851.778.600
10 dic. 2019221,67222,88220,55221,88220,531.854.100
09 dic. 2019224,61224,65221,77221,81220,462.134.600
06 dic. 2019219,95225,40218,82224,61223,254.229.400
05 dic. 2019217,15217,63215,42217,14215,821.329.300
04 dic. 2019213,54216,99212,38215,94214,631.583.600
03 dic. 2019215,43215,43210,00212,24210,953.207.100
02 dic. 2019220,97221,80217,08217,64216,322.118.500
29 nov. 2019220,88222,00220,41221,35220,00770.400
29 nov. 20191.25 Dividendo
27 nov. 2019223,45224,28221,86222,95220,351.614.600
26 nov. 2019222,68222,76221,11222,45219,861.926.300
25 nov. 2019220,89223,95220,89222,75220,162.181.800
22 nov. 2019218,00220,71218,00220,28217,711.529.100
21 nov. 2019218,60219,32216,82218,23215,691.677.500
20 nov. 2019218,36219,47216,40217,91215,372.177.700
19 nov. 2019220,56220,68218,31220,04217,481.817.100
18 nov. 2019219,73219,95218,04219,73217,171.603.400
15 nov. 2019220,00221,09219,04220,25217,681.693.100
14 nov. 2019218,79220,47218,03219,43216,871.483.100
13 nov. 2019218,39219,84217,01219,32216,761.756.000
12 nov. 2019218,56221,11217,93220,41217,841.891.600
11 nov. 2019220,90221,41218,52219,03216,482.754.500
08 nov. 2019223,00223,23221,10222,91220,311.610.800
07 nov. 2019220,77224,77220,41223,29220,693.748.600
06 nov. 2019218,01219,07216,55218,42215,881.863.000
*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