Mercados españoles cerrados en 3 hrs 55 min
IBEX 35
11.060,30 +116,60 (+1,07%) Euro Stoxx 50
4.940,63 +46,61 (+0,95%) Dólar/Euro
1,0750 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.345,40 +5,80 (+0,25%) Bitcoin EUR
58.285,36 +1.099,05 (+1,92%)
Goldman Sachs Small Cap Growth Insights Fund (GSCOX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 27 jun 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 26 jun 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 25 jun 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 24 jun 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 21 jun 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 20 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 18 jun 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 17 jun 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 14 jun 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 13 jun 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 12 jun 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 11 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 10 jun 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 07 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 06 jun 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 05 jun 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 04 jun 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 03 jun 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 31 may 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 30 may 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 29 may 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 28 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 24 may 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 23 may 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 22 may 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 21 may 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 20 may 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 17 may 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 16 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 15 may 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 14 may 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 13 may 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 10 may 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 09 may 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 08 may 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 07 may 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 06 may 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 03 may 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 02 may 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 01 may 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 30 abr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 29 abr 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 26 abr 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 25 abr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 24 abr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 23 abr 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 22 abr 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 19 abr 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 18 abr 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 17 abr 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 16 abr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 15 abr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 12 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 11 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 10 abr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 09 abr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 08 abr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 05 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 04 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 03 abr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 02 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 01 abr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 28 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 27 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 26 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 25 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 22 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 21 mar 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 20 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 19 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 18 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 15 mar 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 14 mar 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 13 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 12 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 11 mar 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 08 mar 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 07 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 06 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 05 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 04 mar 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 01 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 29 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 28 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 27 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 26 feb 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 23 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 22 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 21 feb 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 20 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 16 feb 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 15 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 14 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 13 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 12 feb 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 09 feb 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 08 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 07 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 06 feb 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| *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.