Mercados españoles abiertos en 2 hrs 7 min

Goldman Sachs GQG Ptnrs Intl Opps C (GSILX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,36+0,06 (+0,28%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202421,3621,3621,3621,3621,36-
24 abr 202421,3021,3021,3021,3021,30-
23 abr 202421,3821,3821,3821,3821,38-
22 abr 202421,0521,0521,0521,0521,05-
19 abr 202420,7520,7520,7520,7520,75-
18 abr 202420,9720,9720,9720,9720,97-
17 abr 202421,0521,0521,0521,0521,05-
16 abr 202421,2721,2721,2721,2721,27-
15 abr 202421,3221,3221,3221,3221,32-
12 abr 202421,5321,5321,5321,5321,53-
11 abr 202421,9021,9021,9021,9021,90-
10 abr 202421,7721,7721,7721,7721,77-
09 abr 202421,8721,8721,8721,8721,87-
08 abr 202421,9221,9221,9221,9221,92-
05 abr 202421,8221,8221,8221,8221,82-
04 abr 202421,6221,6221,6221,6221,62-
03 abr 202421,8721,8721,8721,8721,87-
02 abr 202421,7421,7421,7421,7421,74-
01 abr 202421,7421,7421,7421,7421,74-
28 mar 202421,6921,6921,6921,6921,69-
27 mar 202421,6421,6421,6421,6421,64-
26 mar 202421,6421,6421,6421,6421,64-
25 mar 202421,7521,7521,7521,7521,75-
22 mar 202421,6921,6921,6921,6921,69-
21 mar 202421,6821,6821,6821,6821,68-
20 mar 202421,5821,5821,5821,5821,58-
19 mar 202421,3321,3321,3321,3321,33-
18 mar 202421,3421,3421,3421,3421,34-
15 mar 202421,3021,3021,3021,3021,30-
14 mar 202421,4521,4521,4521,4521,45-
13 mar 202421,4521,4521,4521,4521,45-
12 mar 202421,6621,6621,6621,6621,66-
11 mar 202421,3821,3821,3821,3821,38-
08 mar 202421,6021,6021,6021,6021,60-
07 mar 202422,0422,0422,0422,0422,04-
06 mar 202421,5721,5721,5721,5721,57-
05 mar 202421,3121,3121,3121,3121,31-
04 mar 202421,4821,4821,4821,4821,48-
01 mar 202421,3721,3721,3721,3721,37-
29 feb 202420,9220,9220,9220,9220,92-
28 feb 202420,8520,8520,8520,8520,85-
27 feb 202421,0821,0821,0821,0821,08-
26 feb 202421,1321,1321,1321,1321,13-
23 feb 202420,9920,9920,9920,9920,99-
22 feb 202421,0121,0121,0121,0121,01-
21 feb 202420,4420,4420,4420,4420,44-
20 feb 202420,5120,5120,5120,5120,51-
16 feb 202420,7020,7020,7020,7020,70-
15 feb 202420,7020,7020,7020,7020,70-
14 feb 202420,5420,5420,5420,5420,54-
13 feb 202420,2220,2220,2220,2220,22-
12 feb 202420,6220,6220,6220,6220,62-
09 feb 202420,5920,5920,5920,5920,59-
08 feb 202420,3820,3820,3820,3820,38-
07 feb 202420,3220,3220,3220,3220,32-
06 feb 202420,1220,1220,1220,1220,12-
05 feb 202420,0120,0120,0120,0120,01-
02 feb 202419,9819,9819,9819,9819,98-
01 feb 202419,9619,9619,9619,9619,96-
31 ene 202419,7119,7119,7119,7119,71-
30 ene 202419,8419,8419,8419,8419,84-
29 ene 202419,9019,9019,9019,9019,90-
26 ene 202419,6719,6719,6719,6719,67-
25 ene 202419,6419,6419,6419,6419,64-
24 ene 202419,4819,4819,4819,4819,48-
23 ene 202419,2919,2919,2919,2919,29-
22 ene 202419,3519,3519,3519,3519,35-
19 ene 202419,3219,3219,3219,3219,32-
18 ene 202419,1519,1519,1519,1519,15-
17 ene 202418,9718,9718,9718,9718,97-
16 ene 202419,1519,1519,1519,1519,15-
12 ene 202419,3919,3919,3919,3919,39-
11 ene 202419,3019,3019,3019,3019,30-
10 ene 202419,3119,3119,3119,3119,31-
09 ene 202419,2019,2019,2019,2019,20-
08 ene 202419,2819,2819,2819,2819,28-
05 ene 202419,1319,1319,1319,1319,13-
04 ene 202419,0819,0819,0819,0819,08-
03 ene 202419,0119,0119,0119,0119,01-
02 ene 202418,9318,9318,9318,9318,93-
29 dic 202319,1319,1319,1319,1319,13-
28 dic 202319,1319,1319,1319,1319,13-
27 dic 202319,2119,2119,2119,2119,21-
26 dic 202319,1019,1019,1019,1019,10-
22 dic 202318,9718,9718,9718,9718,97-
21 dic 202318,9318,9318,9318,9318,93-
20 dic 202318,6518,6518,6518,6518,65-
20 dic 20230.28 Dividendo
19 dic 202319,2519,2519,2519,2518,97-
18 dic 202319,1219,1219,1219,1218,84-
15 dic 202318,9818,9818,9818,9818,70-
14 dic 202319,0719,0719,0719,0718,79-
13 dic 202318,8618,8618,8618,8618,59-
12 dic 202318,6118,6118,6118,6118,34-
11 dic 202318,6118,6118,6118,6118,34-
08 dic 202318,5718,5718,5718,5718,30-
07 dic 202318,5218,5218,5218,5218,25-
06 dic 202318,4018,4018,4018,4018,13-
05 dic 202318,4718,4718,4718,4718,20-
04 dic 202318,3018,3018,3018,3018,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...