Mercados españoles abiertos en 2 hrs 5 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.154,74 +116,58 (+0,30%) Dólar/Euro
1,0772 +0,0007 (+0,06%) Petróleo Brent
81,56 -0,07 (-0,09%) Bitcoin EUR
63.163,60 -1.504,62 (-2,33%)
Goldman Sachs Large Cap Core Fund (GSCGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
| 07 jun 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 06 jun 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
| 05 jun 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
| 04 jun 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
| 03 jun 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
| 31 may 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
| 30 may 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
| 29 may 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
| 28 may 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
| 24 may 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
| 23 may 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
| 22 may 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
| 21 may 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
| 20 may 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
| 17 may 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
| 16 may 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
| 15 may 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
| 14 may 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
| 13 may 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
| 10 may 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
| 09 may 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
| 08 may 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
| 07 may 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
| 06 may 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
| 03 may 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
| 02 may 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
| 01 may 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 30 abr 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
| 29 abr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
| 26 abr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
| 25 abr 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 24 abr 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
| 23 abr 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
| 22 abr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
| 19 abr 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 18 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 17 abr 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
| 16 abr 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
| 15 abr 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 12 abr 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
| 11 abr 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
| 10 abr 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
| 09 abr 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
| 08 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 05 abr 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
| 04 abr 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
| 03 abr 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
| 02 abr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
| 01 abr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
| 28 mar 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
| 27 mar 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
| 26 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
| 25 mar 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
| 22 mar 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
| 21 mar 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
| 20 mar 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
| 19 mar 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
| 18 mar 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
| 15 mar 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
| 14 mar 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
| 13 mar 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
| 12 mar 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
| 11 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
| 08 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 07 mar 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
| 06 mar 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
| 05 mar 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
| 04 mar 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
| 01 mar 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
| 29 feb 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
| 28 feb 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
| 27 feb 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
| 26 feb 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
| 23 feb 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
| 22 feb 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
| 21 feb 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
| 20 feb 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 16 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 15 feb 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
| 14 feb 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 13 feb 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 12 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
| 09 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 08 feb 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 07 feb 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
| 06 feb 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
| 05 feb 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 02 feb 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
| 01 feb 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
| 31 ene 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 30 ene 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| 29 ene 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| 26 ene 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
| 25 ene 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
| 24 ene 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 23 ene 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 22 ene 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
| 19 ene 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 18 ene 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.