GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jul. 2020196,87200,91196,81200,28200,28513.428
09 jul. 2020202,11202,50195,00196,83196,833.158.000
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. 2020210,00210,79205,44206,19206,191.795.600
16 jun. 2020214,98214,98203,73209,59209,593.099.100
15 jun. 2020195,73206,99195,15206,31206,313.467.400
12 jun. 2020200,62202,94196,21201,78201,783.379.400
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. 2020186,00187,55182,90183,42182,282.690.700
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
*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