Mercados españoles cerrados en 5 hrs 42 min

Goldman Sachs GQG Ptnrs Intl Opps Instl (GSIMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,13-0,09 (-0,41%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202422,1322,1322,1322,1322,13-
23 abr 202422,2222,2222,2222,2222,22-
22 abr 202421,8721,8721,8721,8721,87-
19 abr 202421,5621,5621,5621,5621,56-
18 abr 202421,7821,7821,7821,7821,78-
17 abr 202421,8721,8721,8721,8721,87-
16 abr 202422,0922,0922,0922,0922,09-
15 abr 202422,1422,1422,1422,1422,14-
12 abr 202422,3622,3622,3622,3622,36-
11 abr 202422,7522,7522,7522,7522,75-
10 abr 202422,6022,6022,6022,6022,60-
09 abr 202422,7122,7122,7122,7122,71-
08 abr 202422,7622,7622,7622,7622,76-
05 abr 202422,6622,6622,6622,6622,66-
04 abr 202422,4522,4522,4522,4522,45-
03 abr 202422,7122,7122,7122,7122,71-
02 abr 202422,5722,5722,5722,5722,57-
01 abr 202422,5722,5722,5722,5722,57-
28 mar 202422,5122,5122,5122,5122,51-
27 mar 202422,4722,4722,4722,4722,47-
26 mar 202422,4722,4722,4722,4722,47-
25 mar 202422,5822,5822,5822,5822,58-
22 mar 202422,5222,5222,5222,5222,52-
21 mar 202422,5022,5022,5022,5022,50-
20 mar 202422,4022,4022,4022,4022,40-
19 mar 202422,1422,1422,1422,1422,14-
18 mar 202422,1422,1422,1422,1422,14-
15 mar 202422,1122,1122,1122,1122,11-
14 mar 202422,2522,2522,2522,2522,25-
13 mar 202422,2622,2622,2622,2622,26-
12 mar 202422,4722,4722,4722,4722,47-
11 mar 202422,1822,1822,1822,1822,18-
08 mar 202422,4122,4122,4122,4122,41-
07 mar 202422,8622,8622,8622,8622,86-
06 mar 202422,3722,3722,3722,3722,37-
05 mar 202422,1122,1122,1122,1122,11-
04 mar 202422,2822,2822,2822,2822,28-
01 mar 202422,1722,1722,1722,1722,17-
29 feb 202421,7021,7021,7021,7021,70-
28 feb 202421,6321,6321,6321,6321,63-
27 feb 202421,8621,8621,8621,8621,86-
26 feb 202421,9121,9121,9121,9121,91-
23 feb 202421,7721,7721,7721,7721,77-
22 feb 202421,7821,7821,7821,7821,78-
21 feb 202421,1921,1921,1921,1921,19-
20 feb 202421,2621,2621,2621,2621,26-
16 feb 202421,4621,4621,4621,4621,46-
15 feb 202421,4621,4621,4621,4621,46-
14 feb 202421,3021,3021,3021,3021,30-
13 feb 202420,9620,9620,9620,9620,96-
12 feb 202421,3821,3821,3821,3821,38-
09 feb 202421,3421,3421,3421,3421,34-
08 feb 202421,1221,1221,1221,1221,12-
07 feb 202421,0621,0621,0621,0621,06-
06 feb 202420,8520,8520,8520,8520,85-
05 feb 202420,7420,7420,7420,7420,74-
02 feb 202420,7020,7020,7020,7020,70-
01 feb 202420,6820,6820,6820,6820,68-
31 ene 202420,4320,4320,4320,4320,43-
30 ene 202420,5620,5620,5620,5620,56-
29 ene 202420,6320,6320,6320,6320,63-
26 ene 202420,3820,3820,3820,3820,38-
25 ene 202420,3420,3420,3420,3420,34-
24 ene 202420,1820,1820,1820,1820,18-
23 ene 202419,9819,9819,9819,9819,98-
22 ene 202420,0420,0420,0420,0420,04-
19 ene 202420,0220,0220,0220,0220,02-
18 ene 202419,8419,8419,8419,8419,84-
17 ene 202419,6519,6519,6519,6519,65-
16 ene 202419,8419,8419,8419,8419,84-
12 ene 202420,0820,0820,0820,0820,08-
11 ene 202419,9819,9819,9819,9819,98-
10 ene 202420,0020,0020,0020,0020,00-
09 ene 202419,8919,8919,8919,8919,89-
08 ene 202419,9719,9719,9719,9719,97-
05 ene 202419,8119,8119,8119,8119,81-
04 ene 202419,7619,7619,7619,7619,76-
03 ene 202419,6819,6819,6819,6819,68-
02 ene 202419,6019,6019,6019,6019,60-
29 dic 202319,8119,8119,8119,8119,81-
28 dic 202319,8119,8119,8119,8119,81-
27 dic 202319,8819,8819,8819,8819,88-
26 dic 202319,7719,7719,7719,7719,77-
22 dic 202319,6419,6419,6419,6419,64-
21 dic 202319,6019,6019,6019,6019,60-
20 dic 202319,3019,3019,3019,3019,30-
20 dic 20230.467 Dividendo
19 dic 202320,1020,1020,1020,1019,63-
18 dic 202319,9719,9719,9719,9719,51-
15 dic 202319,8219,8219,8219,8219,36-
14 dic 202319,9119,9119,9119,9119,45-
13 dic 202319,7019,7019,7019,7019,24-
12 dic 202319,4319,4319,4319,4318,98-
11 dic 202319,4319,4319,4319,4318,98-
08 dic 202319,3819,3819,3819,3818,93-
07 dic 202319,3319,3319,3319,3318,88-
06 dic 202319,2119,2119,2119,2118,76-
05 dic 202319,2819,2819,2819,2818,83-
04 dic 202319,1119,1119,1119,1118,67-
01 dic 202319,1719,1719,1719,1718,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...