Mercados españoles cerrados

Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
71,57+0,17 (+0,24%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202471,5971,6171,4371,5771,5714.500
09 may 202470,8571,4070,8571,4071,40162.900
08 may 202470,6470,9270,6470,8670,8624.700
07 may 202471,0071,1470,9270,9670,96130.100
06 may 202470,5870,8270,5570,8270,8219.500
03 may 202470,4870,5070,0070,1970,1911.700
02 may 202469,6769,8169,0069,6969,6911.800
01 may 202469,2270,0269,0869,1769,1722.600
30 abr 202470,0770,1569,3969,3969,3920.600
29 abr 202470,2170,4670,1470,4470,4429.300
26 abr 202469,9970,1969,8570,0170,0129.900
25 abr 202469,4070,0169,1369,8469,8434.500
24 abr 202470,0070,1369,6570,0370,0314.500
23 abr 202469,4670,1069,2969,9369,9315.600
22 abr 202469,0169,6168,8369,2469,2419.600
19 abr 202468,6468,9768,5768,7168,71239.100
18 abr 202468,9069,1968,5168,6868,68281.400
17 abr 202469,2069,2068,5768,7168,7116.300
16 abr 202469,2569,2968,8068,9668,9621.600
15 abr 202470,4970,6869,1169,3069,3037.800
12 abr 202470,8170,8169,8470,0070,0021.300
11 abr 202471,3471,3870,6271,0771,0752.700
10 abr 202471,1471,3770,8171,0771,0738.500
09 abr 202472,1672,1671,5772,1472,1430.000
08 abr 202471,8172,0671,7671,8571,85114.200
05 abr 202471,2471,8571,2171,7671,7614.800
04 abr 202472,3872,4771,1371,1971,1921.000
03 abr 202471,6672,0771,6671,9471,9418.100
02 abr 202471,9972,0371,6471,8071,8028.700
01 abr 202472,9772,9772,3772,4072,4028.700
28 mar 202472,7272,9172,6972,8172,8149.300
27 mar 202472,0572,6272,0172,6272,6229.500
26 mar 202471,8371,9171,5971,5971,5935.500
25 mar 202471,7471,8071,6371,6671,6614.500
22 mar 202472,1772,2571,7571,7971,7917.600
22 mar 20240.184 Dividendo
21 mar 202472,3072,6072,3072,4172,2322.800
20 mar 202471,2971,9471,2471,8371,6574.900
19 mar 202470,7471,3370,7471,3171,1319.800
18 mar 202470,9271,1070,7570,9070,7225.900
15 mar 202470,6070,9470,5470,6370,4524.100
14 mar 202471,5171,5170,4470,8570,6718.400
13 mar 202471,4971,7071,4171,4771,2930.200
12 mar 202471,2671,4871,0471,4571,2721.300
11 mar 202471,0071,2470,7471,2271,0429.700
08 mar 202471,4771,6871,0371,1270,9436.900
07 mar 202470,8871,3470,8871,3071,1226.700
06 mar 202470,5770,8670,5270,6870,5039.300
05 mar 202470,4270,6569,9770,2270,04185.600
04 mar 202470,5170,8770,5170,7270,5456.500
01 mar 202470,0170,5069,8970,4870,3017.500
29 feb 202469,9570,1269,7569,9969,8137.900
28 feb 202469,3369,7769,3369,6369,4520.200
27 feb 202469,4669,5869,4069,5769,3923.000
26 feb 202469,4569,6469,3169,3469,1625.200
23 feb 202469,3469,7169,3469,5969,4162.900
22 feb 202468,9769,5268,9769,4869,3022.100
21 feb 202468,3668,6668,3068,6668,4911.900
20 feb 202468,4568,6068,3568,4968,3218.000
16 feb 202468,9869,1968,7468,7668,5924.300
15 feb 202468,4769,1368,4769,0868,9026.400
14 feb 202468,0868,2967,8868,2968,1228.300
13 feb 202467,8267,8267,0967,5967,4225.400
12 feb 202468,4268,9468,4268,6468,4735.300
09 feb 202468,3368,4368,0868,3868,2121.200
08 feb 202467,9368,2567,8868,1968,0122.200
07 feb 202467,8468,2067,6168,0367,8619.300
06 feb 202467,2367,6067,2367,5667,3924.600
05 feb 202467,4667,4666,9067,2267,0518.500
02 feb 202467,2967,9467,1867,7567,5825.300
01 feb 202466,9667,5966,6567,5967,4261.600
31 ene 202467,4867,7166,7866,8466,6746.200
30 ene 202467,6267,7967,4967,7067,5336.400
29 ene 202467,1367,6467,0667,6467,4730.500
26 ene 202467,1867,3366,9867,0766,9023.700
25 ene 202467,1267,1266,7067,1166,9437.400
24 ene 202467,2967,2966,5766,5766,4015.700
23 ene 202467,1167,1166,7266,9466,7740.100
22 ene 202466,9167,1066,7666,8766,7085.500
19 ene 202466,2266,5465,8466,4866,31330.900
18 ene 202465,8565,9265,3065,8965,7217.000
17 ene 202465,6165,6965,2765,5465,3714.800
16 ene 202465,9966,1865,8065,9965,8226.800
12 ene 202466,7166,8966,2466,3966,2232.100
11 ene 202466,6166,6165,9666,5066,3327.700
10 ene 202466,5066,7166,3366,6266,4528.900
09 ene 202466,4066,5666,2766,4566,2824.400
08 ene 202465,8466,7465,8466,7466,57102.500
05 ene 202465,8266,3465,5865,9765,8020.800
04 ene 202465,8866,2665,8265,8465,6720.100
03 ene 202466,4766,4765,8665,9365,7648.600
02 ene 202466,6967,0466,5966,8366,6637.200
29 dic 202367,3367,3666,8667,0666,8932.900
28 dic 202367,1667,4367,1667,2767,1045.000
27 dic 202367,0167,3167,0167,2167,0495.800
26 dic 202366,7267,3066,7267,1566,9829.300
26 dic 20230.438 Dividendo
22 dic 202366,9667,3366,9667,1866,579400
21 dic 202366,5166,9366,4166,9366,3247.600
20 dic 202366,9467,3166,1366,1465,5440.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...