Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.438,11 +681,25 (+1,20%)
Goldman Sachs U.S. Equity Insights Fund (GSEPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 69,16 | 69,16 | 69,16 | 69,16 | 69,16 | - |
| 27 jun 2024 | 69,16 | 69,16 | 69,16 | 69,16 | 69,16 | - |
| 26 jun 2024 | 68,99 | 68,99 | 68,99 | 68,99 | 68,99 | - |
| 25 jun 2024 | 68,79 | 68,79 | 68,79 | 68,79 | 68,79 | - |
| 24 jun 2024 | 68,49 | 68,49 | 68,49 | 68,49 | 68,49 | - |
| 21 jun 2024 | 68,63 | 68,63 | 68,63 | 68,63 | 68,63 | - |
| 20 jun 2024 | 68,73 | 68,73 | 68,73 | 68,73 | 68,73 | - |
| 18 jun 2024 | 68,98 | 68,98 | 68,98 | 68,98 | 68,98 | - |
| 17 jun 2024 | 68,90 | 68,90 | 68,90 | 68,90 | 68,90 | - |
| 14 jun 2024 | 68,33 | 68,33 | 68,33 | 68,33 | 68,33 | - |
| 13 jun 2024 | 68,40 | 68,40 | 68,40 | 68,40 | 68,40 | - |
| 12 jun 2024 | 68,37 | 68,37 | 68,37 | 68,37 | 68,37 | - |
| 11 jun 2024 | 67,68 | 67,68 | 67,68 | 67,68 | 67,68 | - |
| 10 jun 2024 | 67,52 | 67,52 | 67,52 | 67,52 | 67,52 | - |
| 07 jun 2024 | 67,30 | 67,30 | 67,30 | 67,30 | 67,30 | - |
| 06 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 05 jun 2024 | 67,36 | 67,36 | 67,36 | 67,36 | 67,36 | - |
| 04 jun 2024 | 66,48 | 66,48 | 66,48 | 66,48 | 66,48 | - |
| 03 jun 2024 | 66,44 | 66,44 | 66,44 | 66,44 | 66,44 | - |
| 31 may 2024 | 65,95 | 65,95 | 65,95 | 65,95 | 65,95 | - |
| 30 may 2024 | 65,95 | 65,95 | 65,95 | 65,95 | 65,95 | - |
| 29 may 2024 | 66,48 | 66,48 | 66,48 | 66,48 | 66,48 | - |
| 28 may 2024 | 66,86 | 66,86 | 66,86 | 66,86 | 66,86 | - |
| 24 may 2024 | 66,33 | 66,33 | 66,33 | 66,33 | 66,33 | - |
| 23 may 2024 | 66,33 | 66,33 | 66,33 | 66,33 | 66,33 | - |
| 22 may 2024 | 66,81 | 66,81 | 66,81 | 66,81 | 66,81 | - |
| 21 may 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
| 20 may 2024 | 66,90 | 66,90 | 66,90 | 66,90 | 66,90 | - |
| 17 may 2024 | 66,69 | 66,69 | 66,69 | 66,69 | 66,69 | - |
| 16 may 2024 | 66,55 | 66,55 | 66,55 | 66,55 | 66,55 | - |
| 15 may 2024 | 66,71 | 66,71 | 66,71 | 66,71 | 66,71 | - |
| 14 may 2024 | 65,97 | 65,97 | 65,97 | 65,97 | 65,97 | - |
| 13 may 2024 | 65,64 | 65,64 | 65,64 | 65,64 | 65,64 | - |
| 10 may 2024 | 65,57 | 65,57 | 65,57 | 65,57 | 65,57 | - |
| 09 may 2024 | 65,57 | 65,57 | 65,57 | 65,57 | 65,57 | - |
| 08 may 2024 | 65,19 | 65,19 | 65,19 | 65,19 | 65,19 | - |
| 07 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 06 may 2024 | 65,14 | 65,14 | 65,14 | 65,14 | 65,14 | - |
| 03 may 2024 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
| 02 may 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
| 01 may 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
| 30 abr 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,97 | - |
| 29 abr 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 64,12 | - |
| 26 abr 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
| 25 abr 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
| 24 abr 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
| 23 abr 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
| 22 abr 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 19 abr 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
| 18 abr 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
| 17 abr 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
| 16 abr 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
| 15 abr 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
| 12 abr 2024 | 65,14 | 65,14 | 65,14 | 65,14 | 65,14 | - |
| 11 abr 2024 | 65,14 | 65,14 | 65,14 | 65,14 | 65,14 | - |
| 10 abr 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | - |
| 09 abr 2024 | 65,26 | 65,26 | 65,26 | 65,26 | 65,26 | - |
| 08 abr 2024 | 65,24 | 65,24 | 65,24 | 65,24 | 65,24 | - |
| 05 abr 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
| 04 abr 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
| 03 abr 2024 | 65,21 | 65,21 | 65,21 | 65,21 | 65,21 | - |
| 02 abr 2024 | 65,02 | 65,02 | 65,02 | 65,02 | 65,02 | - |
| 01 abr 2024 | 65,59 | 65,59 | 65,59 | 65,59 | 65,59 | - |
| 28 mar 2024 | 65,72 | 65,72 | 65,72 | 65,72 | 65,72 | - |
| 27 mar 2024 | 65,71 | 65,71 | 65,71 | 65,71 | 65,71 | - |
| 26 mar 2024 | 65,21 | 65,21 | 65,21 | 65,21 | 65,21 | - |
| 25 mar 2024 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
| 22 mar 2024 | 65,59 | 65,59 | 65,59 | 65,59 | 65,59 | - |
| 21 mar 2024 | 65,67 | 65,67 | 65,67 | 65,67 | 65,67 | - |
| 20 mar 2024 | 65,39 | 65,39 | 65,39 | 65,39 | 65,39 | - |
| 19 mar 2024 | 64,70 | 64,70 | 64,70 | 64,70 | 64,70 | - |
| 18 mar 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | - |
| 15 mar 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
| 14 mar 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
| 13 mar 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
| 12 mar 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
| 11 mar 2024 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
| 08 mar 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
| 07 mar 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
| 06 mar 2024 | 63,35 | 63,35 | 63,35 | 63,35 | 63,35 | - |
| 05 mar 2024 | 62,91 | 62,91 | 62,91 | 62,91 | 62,91 | - |
| 04 mar 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
| 01 mar 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
| 29 feb 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 28 feb 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
| 27 feb 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
| 26 feb 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
| 23 feb 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
| 22 feb 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
| 21 feb 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
| 20 feb 2024 | 61,36 | 61,36 | 61,36 | 61,36 | 61,36 | - |
| 16 feb 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
| 15 feb 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
| 14 feb 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
| 13 feb 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
| 12 feb 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
| 09 feb 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
| 08 feb 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 07 feb 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
| 06 feb 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
| *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.