Mercados españoles cerrados

iShares S&P GSCI Commodity-Indexed Trust (GSG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,86+0,03 (+0,16%)
Al cierre: 03:59PM EDT
21,86 -0,00 (-0,02%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202421,8421,9321,7321,8621,86389.466
01 may 202422,0722,2221,8021,8321,831.016.600
30 abr 202422,4222,4422,1922,2722,271.321.200
29 abr 202422,6722,7322,5522,5922,59266.600
26 abr 202422,8022,8022,6322,6722,671.064.800
25 abr 202422,5422,7122,4322,7122,71744.000
24 abr 202422,5522,6722,4922,5322,531.160.100
23 abr 202422,2622,6422,2622,6322,631.463.900
22 abr 202422,2822,5022,2722,5022,50412.200
19 abr 202422,3622,5622,3422,4722,47706.200
18 abr 202422,3422,4322,2422,2922,29309.600
17 abr 202422,5322,6522,2622,3022,30939.300
16 abr 202422,6622,7522,5822,7022,701.029.100
15 abr 202422,6622,7822,4922,7422,741.223.100
12 abr 202422,9623,0822,6622,6922,69673.900
11 abr 202422,6822,7022,5522,6722,67310.900
10 abr 202422,7222,7922,5322,7822,78441.100
09 abr 202422,8322,8322,6122,6822,68246.100
08 abr 202422,8722,9022,6422,8022,80383.900
05 abr 202422,8722,9722,7722,8422,84233.600
04 abr 202422,5922,8622,5022,7722,77634.100
03 abr 202422,6022,6722,5722,6022,60274.900
02 abr 202422,3822,4522,2922,4322,43227.400
01 abr 202422,1222,3122,0722,2222,22345.200
28 mar 202421,9122,1221,9122,0622,06271.300
27 mar 202421,7121,8321,7021,8321,83339.800
26 mar 202422,0222,0221,7921,8121,81156.800
25 mar 202421,8922,0921,8821,9821,98460.500
22 mar 202421,9021,9021,7721,8021,80595.400
21 mar 202421,9221,9221,7521,8821,88314.700
20 mar 202421,8721,9521,7721,9321,93301.800
19 mar 202422,0722,1322,0422,1022,10272.800
18 mar 202421,9322,1221,9022,1022,10417.300
15 mar 202421,7021,8221,6621,8121,81204.200
14 mar 202421,6721,7921,6521,7221,72410.300
13 mar 202421,4821,6321,4821,6121,61450.500
12 mar 202421,2621,3921,2021,2821,28358.000
11 mar 202421,1421,3521,0621,3121,31226.100
08 mar 202421,2821,2921,1121,1921,19303.200
07 mar 202421,2221,4521,2021,3421,34303.700
06 mar 202421,3021,4521,2621,2721,27325.700
05 mar 202421,1921,2921,0721,1121,11626.900
04 mar 202421,4521,4721,2221,2721,27631.700
01 mar 202421,2921,4821,2321,3521,353.055.500
29 feb 202421,0821,2521,0321,1221,12284.500
28 feb 202421,2321,2821,0721,1021,10350.900
27 feb 202421,1221,2521,1121,2221,22649.700
26 feb 202420,8321,1120,8121,0521,05397.800
23 feb 202420,9220,9520,8120,8620,86495.700
22 feb 202421,0021,2020,9921,1621,16272.300
21 feb 202421,0021,0920,9821,0921,09266.900
20 feb 202421,1021,1220,9021,0021,00202.000
16 feb 202421,0021,1420,9821,1121,11209.000
15 feb 202420,8921,1120,8921,0121,01310.900
14 feb 202421,1221,2020,8420,8520,85228.800
13 feb 202421,1221,1921,0221,0821,08449.700
12 feb 202421,0821,1421,0221,1121,11271.900
09 feb 202421,1021,1921,0321,0721,07222.200
08 feb 202420,8521,0520,8521,0321,03306.800
07 feb 202420,6320,7520,6320,7220,72729.600
06 feb 202420,5320,6620,5120,5920,59252.300
05 feb 202420,3920,5020,2520,4720,47689.500
02 feb 202420,4420,5220,3420,3720,37349.900
01 feb 202420,9921,0620,6020,6420,64481.800
31 ene 202421,1321,1620,9020,9420,94316.700
30 ene 202420,9721,2220,9621,2021,20355.600
29 ene 202421,1221,1420,9421,0221,02175.100
26 ene 202421,0121,2620,8721,2521,25544.200
25 ene 202420,9621,1020,8421,0621,06341.800
24 ene 202420,7020,8320,6120,7720,77356.200
23 ene 202420,4720,6720,4720,5920,59435.000
22 ene 202420,3320,6020,3120,5020,50379.200
19 ene 202420,4920,5320,3020,3520,35650.600
18 ene 202420,1920,4120,1220,3720,37181.900
17 ene 202420,0220,1719,9620,1620,16311.700
16 ene 202420,3520,3520,1320,1420,14224.000
12 ene 202420,5720,6520,2020,2920,29474.100
11 ene 202420,3320,4320,1820,2520,25368.100
10 ene 202420,3220,3519,9920,0220,02417.100
09 ene 202420,1420,3220,0420,1820,181.353.700
08 ene 202419,8419,9819,7419,9519,95322.500
05 ene 202420,3220,4220,2320,3320,33389.600
04 ene 202420,2120,2619,9720,1920,19848.600
03 ene 202420,0520,2720,0120,2520,25781.700
02 ene 202420,1920,2019,8119,8519,853.386.800
29 dic 202320,2420,2620,0520,0620,06954.400
28 dic 202320,3520,4620,1520,1820,18972.500
27 dic 202320,6120,6720,4620,4820,48646.500
26 dic 202320,6120,7320,3820,6220,621.139.700
22 dic 202320,4920,5620,3220,3320,33460.100
21 dic 202320,2520,4120,2520,4120,41933.200
20 dic 202320,6120,6420,3120,3120,311.098.300
19 dic 202320,3120,5320,2920,5220,521.281.400
18 dic 202320,4320,5520,2220,3220,32939.100
15 dic 202320,0920,1719,9120,1520,15488.300
14 dic 202319,9720,1219,9720,0820,08962.300
13 dic 202319,4819,6819,4519,6819,68485.300
12 dic 202319,5519,5919,4119,4719,47712.800
11 dic 202319,8319,9219,7219,8819,88487.400
08 dic 202319,8720,0119,8219,9219,92447.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...