Mercados españoles cerrados

Goldman Sachs Small Cap Core Equity ETF (GSC)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,78+0,38 (+0,77%)
A partir del 03:01PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202449,7849,8049,6749,7849,786820
14 may 202449,3449,4049,3449,4049,402500
13 may 202449,2649,2649,0149,0149,018800
10 may 202449,3249,3549,3249,3549,35300
09 may 202449,3249,3249,3249,3249,32100
08 may 202449,3949,3948,8448,9348,935600
07 may 202449,1649,3049,1249,1249,126900
06 may 202448,4248,9748,4248,8048,807400
03 may 202448,1948,2448,1948,2448,241400
02 may 202447,4747,6947,4747,6947,69500
01 may 202447,9948,1547,1947,2147,2111.300
30 abr 202448,0048,0047,2947,2947,293300
29 abr 202448,0348,1348,0348,1348,13900
26 abr 202447,6447,8147,6247,7647,7626.500
25 abr 202446,9947,6346,9747,5547,553100
24 abr 202447,7447,7447,6647,6647,661200
23 abr 202447,6247,6947,5147,6547,656600
22 abr 202446,3646,7146,3546,6946,6910.700
19 abr 202446,3846,3846,0446,2446,243500
18 abr 202446,6146,7946,2046,2046,201300
17 abr 202446,4046,7746,3546,3746,373200
16 abr 202446,7746,9546,7746,8846,886100
15 abr 202447,9447,9446,9347,0547,052800
12 abr 202447,4447,5847,4447,5847,581400
11 abr 202448,1648,3947,9648,3948,397300
10 abr 202448,1748,5248,0748,1148,1111.000
09 abr 202449,4349,4348,6549,0449,049600
08 abr 202449,5949,5948,8849,0049,0014.000
05 abr 202449,0649,0648,4048,8548,8512.900
04 abr 202449,2949,4148,2848,2848,28500
03 abr 202448,9148,9148,8048,8348,831300
02 abr 202448,5648,5648,5648,5648,56400
01 abr 202449,6949,6949,2549,2949,293900
28 mar 202449,5949,7949,5949,6449,642500
27 mar 202449,1449,2149,1449,2149,21600
26 mar 202448,5248,5248,4048,4048,402400
25 mar 202448,7548,7548,4048,4048,401600
22 mar 202448,6948,7048,4248,4248,42200
22 mar 20240.027 Dividendo
21 mar 202448,8448,9048,7448,7448,716700
20 mar 202448,2248,2248,2248,2248,20100
19 mar 202447,5147,5147,5147,5147,48100
18 mar 202446,8247,2446,8247,0146,981500
15 mar 202447,0847,1647,0547,1047,071000
14 mar 202447,0047,0246,9647,0246,99500
13 mar 202447,6247,6247,5647,5647,53200
12 mar 202447,5947,5947,5947,5947,56100
11 mar 202447,4147,5047,3947,4547,4217.900
08 mar 202448,3748,3747,7447,7447,711100
07 mar 202448,1448,1448,0648,1148,09700
06 mar 202447,4947,6147,4947,6147,583100
05 mar 202447,6347,7547,2247,3647,332900
04 mar 202448,1848,2147,7347,8147,7853.600
01 mar 202447,6347,9747,5547,9047,873300
29 feb 202447,5647,5647,5647,5647,53100
28 feb 202447,1547,1547,1547,1547,13100
27 feb 202446,9447,1546,9447,1547,13400
26 feb 202446,7146,8446,7146,8146,781000
23 feb 202446,8246,8246,8046,8046,77500
22 feb 202446,6946,6946,6946,6946,67100
21 feb 202445,9746,0945,8246,0946,06800
20 feb 202446,3046,3045,9446,0746,0415.400
16 feb 202446,9846,9846,7246,7246,702100
15 feb 202446,5647,0046,5146,9946,964100
14 feb 202445,7546,1145,7546,1146,082600
13 feb 202445,1645,8044,9745,1645,131800
12 feb 202446,5646,7346,4146,5946,579000
09 feb 202445,8646,1945,8646,1046,071100
08 feb 202445,3345,3345,3345,3345,31100
07 feb 202444,7044,7444,7044,7044,68600
06 feb 202444,5644,5644,5644,5644,53100
05 feb 202444,4244,6344,0244,4544,438500
02 feb 202444,8745,0044,8744,8844,86300
01 feb 202444,7944,8544,7944,8544,82300
31 ene 202445,3145,3144,5844,5844,551500
30 ene 202445,3545,4145,3345,4145,39600
29 ene 202444,9645,4944,8845,4945,472500
26 ene 202445,1045,1144,8344,8944,861600
25 ene 202444,7844,8644,7844,8644,84800
24 ene 202445,2645,2844,7044,7044,688900
23 ene 202444,9645,1344,9645,1345,10400
22 ene 202445,3545,3745,0445,3245,291500
19 ene 202444,0844,6544,0844,6444,627700
18 ene 202444,0444,2743,8344,2644,2410.700
17 ene 202443,6943,8243,5443,8243,801700
16 ene 202444,5844,5844,0144,0844,05600
12 ene 202444,3044,3444,1944,3444,312300
11 ene 202443,8844,2143,8844,2144,1890.100
10 ene 202444,0944,3844,0944,3844,365200
09 ene 202443,9944,3043,9944,1644,144000
08 ene 202444,4044,4444,4044,4444,42600
05 ene 202443,6643,6843,6443,6443,622300
04 ene 202443,8843,8843,7243,7243,69700
03 ene 202444,1744,4943,7643,7643,7410.300
02 ene 202445,0245,0244,8844,8844,86800
29 dic 202345,8445,8445,3545,3545,326700
28 dic 202346,4146,4145,7945,9045,8728.000
28 dic 20230.007 Dividendo
27 dic 202346,0846,1246,0346,0746,049600
26 dic 202346,1646,1845,8046,0846,054800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...