GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 ago. 2019200,81201,88195,19196,20196,202.200.500
22 ago. 2019202,28203,45200,91202,42202,421.275.900
21 ago. 2019202,74203,02200,17200,68200,681.160.800
20 ago. 2019200,21201,99199,70199,98199,981.545.600
19 ago. 2019203,81204,45201,82202,20202,201.646.100
16 ago. 2019197,03200,67197,00199,42199,421.878.700
15 ago. 2019195,91196,97193,71196,18196,181.981.900
14 ago. 2019199,80199,91195,06195,56195,563.025.100
13 ago. 2019201,51206,60200,23204,11204,112.115.900
12 ago. 2019203,28204,15200,48201,52201,521.479.300
09 ago. 2019205,62208,30203,86206,90206,901.790.100
08 ago. 2019207,17207,80203,54207,00207,002.342.200
07 ago. 2019201,11205,96199,05205,74205,742.454.200
06 ago. 2019203,56206,07200,89206,01206,012.349.400
05 ago. 2019205,82205,82199,58201,68201,682.794.200
02 ago. 2019211,58211,58205,31209,37209,372.503.000
01 ago. 2019219,35219,95210,76211,60211,603.070.100
31 jul. 2019221,24221,98219,01220,13220,131.991.100
30 jul. 2019218,49221,99217,33221,40221,401.644.600
29 jul. 2019221,00222,13220,20220,32220,321.372.800
26 jul. 2019220,45222,24220,37222,14222,142.304.500
25 jul. 2019221,77221,77218,23219,98219,982.776.700
24 jul. 2019219,25222,09218,63222,03222,033.180.000
23 jul. 2019214,95220,00214,95219,43219,433.330.600
22 jul. 2019213,40214,86212,31214,00214,001.907.100
19 jul. 2019214,02215,77213,35213,52213,521.822.300
18 jul. 2019212,71215,83211,75214,52214,522.859.000
17 jul. 2019213,83215,78213,16213,30213,302.583.500
16 jul. 2019214,80217,33212,55215,52215,525.283.700
15 jul. 2019214,11214,60209,79211,58211,582.600.200
12 jul. 2019212,00214,19210,79213,94213,942.626.000
11 jul. 2019206,20212,59206,00211,35211,353.691.600
10 jul. 2019207,18208,99205,65205,97205,971.779.800
09 jul. 2019203,75207,94203,54207,77207,771.812.100
08 jul. 2019206,36207,25204,71205,75205,751.853.900
05 jul. 2019206,86208,76206,20207,90207,901.511.400
03 jul. 2019207,30207,40205,23206,04206,04978.800
02 jul. 2019205,40206,31204,16205,98205,981.621.400
01 jul. 2019208,00209,85205,74206,86206,862.465.700
28 jun. 2019203,50205,84202,94204,60204,604.854.900
27 jun. 2019197,57199,61196,76199,32199,322.239.200
26 jun. 2019196,50197,87196,12197,01197,011.649.900
25 jun. 2019197,50197,52194,01196,06196,061.828.300
24 jun. 2019196,53199,35196,03197,49197,492.069.800
21 jun. 2019195,34198,34193,97195,94195,943.365.500
20 jun. 2019197,50198,19193,61195,70195,702.749.300
19 jun. 2019195,35197,61194,79195,64195,642.196.800
18 jun. 2019190,67197,13190,67194,98194,982.363.000
17 jun. 2019192,02193,23190,74190,83190,831.155.600
14 jun. 2019191,29192,17189,31191,66191,661.403.900
13 jun. 2019190,41192,25190,07191,45191,451.411.400
12 jun. 2019193,61194,05189,83190,22190,222.059.400
11 jun. 2019195,30196,12193,51194,73194,731.632.200
10 jun. 2019191,40197,00191,40194,12194,122.372.000
07 jun. 2019189,88190,61188,52189,81189,811.838.600
06 jun. 2019188,06190,74187,31189,81189,811.653.500
05 jun. 2019190,10190,16187,01188,44188,441.967.800
04 jun. 2019186,18189,99185,71189,88189,882.420.800
03 jun. 2019181,70183,49180,73183,19183,192.857.800
31 may. 2019184,77184,89182,31182,49182,492.640.100
30 may. 2019188,09189,37186,01187,37187,371.919.300
29 may. 2019187,74188,65184,92188,05188,052.815.800
29 may. 20190.85 Dividendo
28 may. 2019192,00193,31189,39189,44188,593.040.000
24 may. 2019192,89194,07191,68193,00192,131.637.200
23 may. 2019193,00193,00189,56191,97191,113.184.100
22 may. 2019197,44198,48195,46195,52194,642.427.200
21 may. 2019198,66199,32198,00199,11198,222.327.600
20 may. 2019197,09197,78195,57197,24196,362.483.400
17 may. 2019196,30199,09196,30197,43196,541.928.300
16 may. 2019196,63200,00196,62199,14198,252.008.100
15 may. 2019194,64197,59193,42196,40195,522.271.100
14 may. 2019194,99198,13194,90196,28195,402.463.300
13 may. 2019197,90197,90194,00194,97194,103.605.600
10 may. 2019200,98202,10198,99202,05201,142.089.400
09 may. 2019199,51202,22197,91201,63200,732.333.400
08 may. 2019201,40203,20200,80200,95200,051.817.600
07 may. 2019203,34204,00201,01202,63201,722.839.500
06 may. 2019202,80206,98201,71206,43205,501.927.800
03 may. 2019206,01208,75205,67207,52206,591.897.600
02 may. 2019204,43206,22203,12204,99204,071.514.700
01 may. 2019206,40208,41204,03204,73203,811.981.800
30 abr. 2019206,94207,99204,15205,92205,001.833.000
29 abr. 2019203,50208,00203,27206,92205,992.997.000
26 abr. 2019201,73203,12200,32203,08202,171.543.100
25 abr. 2019199,70202,56199,10201,40200,502.075.300
24 abr. 2019203,00203,52199,73200,54199,644.606.100
23 abr. 2019204,25205,19202,74204,14203,222.120.900
22 abr. 2019205,12205,59204,14204,60203,681.591.400
18 abr. 2019207,09207,86205,15205,91204,992.874.300
17 abr. 2019201,96208,50201,78207,90206,974.195.300
16 abr. 2019199,62202,94199,24201,84200,934.852.600
15 abr. 2019204,11205,74199,70199,91199,016.617.200
12 abr. 2019207,00209,97206,37207,84206,915.096.600
11 abr. 2019204,23205,45201,57202,83201,922.802.100
10 abr. 2019201,80203,17200,27202,98202,071.907.100
09 abr. 2019201,23201,59198,86200,62199,722.400.900
08 abr. 2019202,79203,63201,18202,54201,631.891.500
05 abr. 2019203,38205,50202,06202,38201,472.447.100
04 abr. 2019200,80204,29200,50202,23201,322.582.300
*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