Mercados españoles cerrados

Goldman Sachs GQG Ptnrs Intl Opps R (GSIQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,37+0,19 (+0,86%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202422,3722,3722,3722,3722,37-
25 jul 202422,1822,1822,1822,1822,18-
24 jul 202422,2922,2922,2922,2922,29-
23 jul 202422,7022,7022,7022,7022,70-
22 jul 202422,7022,7022,7022,7022,70-
19 jul 202422,4422,4422,4422,4422,44-
18 jul 202422,5922,5922,5922,5922,59-
17 jul 202422,7722,7722,7722,7722,77-
16 jul 202423,1923,1923,1923,1923,19-
15 jul 202423,1723,1723,1723,1723,17-
12 jul 202423,3223,3223,3223,3223,32-
11 jul 202423,1723,1723,1723,1723,17-
10 jul 202423,3323,3323,3323,3323,33-
09 jul 202423,0723,0723,0723,0723,07-
08 jul 202423,1323,1323,1323,1323,13-
05 jul 202423,1423,1423,1423,1423,14-
03 jul 202422,9922,9922,9922,9922,99-
02 jul 202422,7522,7522,7522,7522,75-
01 jul 202422,7322,7322,7322,7322,73-
28 jun 202422,6322,6322,6322,6322,63-
27 jun 202422,7222,7222,7222,7222,72-
26 jun 202422,7022,7022,7022,7022,70-
25 jun 202422,8222,8222,8222,8222,82-
24 jun 202422,6922,6922,6922,6922,69-
21 jun 202422,6622,6622,6622,6622,66-
20 jun 202422,8322,8322,8322,8322,83-
18 jun 202422,8622,8622,8622,8622,86-
17 jun 202422,7322,7322,7322,7322,73-
14 jun 202422,6522,6522,6522,6522,65-
13 jun 202422,7522,7522,7522,7522,75-
12 jun 202422,8522,8522,8522,8522,85-
11 jun 202422,6822,6822,6822,6822,68-
10 jun 202422,8622,8622,8622,8622,86-
07 jun 202422,7622,7622,7622,7622,76-
06 jun 202422,9522,9522,9522,9522,95-
05 jun 202422,7822,7822,7822,7822,78-
04 jun 202422,3322,3322,3322,3322,33-
03 jun 202422,9422,9422,9422,9422,94-
31 may 202422,5822,5822,5822,5822,58-
30 may 202422,3222,3222,3222,3222,32-
29 may 202422,2922,2922,2922,2922,29-
28 may 202422,5522,5522,5522,5522,55-
24 may 202422,5922,5922,5922,5922,59-
23 may 202422,4822,4822,4822,4822,48-
22 may 202422,3922,3922,3922,3922,39-
21 may 202422,5022,5022,5022,5022,50-
20 may 202422,4322,4322,4322,4322,43-
17 may 202422,4222,4222,4222,4222,42-
16 may 202422,3722,3722,3722,3722,37-
15 may 202422,4722,4722,4722,4722,47-
14 may 202422,3522,3522,3522,3522,35-
13 may 202422,2022,2022,2022,2022,20-
10 may 202422,0822,0822,0822,0822,08-
09 may 202422,0222,0222,0222,0222,02-
08 may 202421,9621,9621,9621,9621,96-
07 may 202421,9121,9121,9121,9121,91-
06 may 202421,8521,8521,8521,8521,85-
03 may 202421,7821,7821,7821,7821,78-
02 may 202421,6921,6921,6921,6921,69-
01 may 202421,5321,5321,5321,5321,53-
30 abr 202421,5921,5921,5921,5921,59-
29 abr 202421,8521,8521,8521,8521,85-
26 abr 202421,8621,8621,8621,8621,86-
25 abr 202421,6921,6921,6921,6921,69-
24 abr 202421,6321,6321,6321,6321,63-
23 abr 202421,7221,7221,7221,7221,72-
22 abr 202421,3821,3821,3821,3821,38-
19 abr 202421,0721,0721,0721,0721,07-
18 abr 202421,2921,2921,2921,2921,29-
17 abr 202421,3821,3821,3821,3821,38-
16 abr 202421,6021,6021,6021,6021,60-
15 abr 202421,6421,6421,6421,6421,64-
12 abr 202421,8621,8621,8621,8621,86-
11 abr 202422,2422,2422,2422,2422,24-
10 abr 202422,1022,1022,1022,1022,10-
09 abr 202422,2022,2022,2022,2022,20-
08 abr 202422,2522,2522,2522,2522,25-
05 abr 202422,1622,1622,1622,1622,16-
04 abr 202421,9521,9521,9521,9521,95-
03 abr 202422,2022,2022,2022,2022,20-
02 abr 202422,0722,0722,0722,0722,07-
01 abr 202422,0722,0722,0722,0722,07-
28 mar 202422,0122,0122,0122,0122,01-
27 mar 202421,9721,9721,9721,9721,97-
26 mar 202421,9721,9721,9721,9721,97-
25 mar 202422,0822,0822,0822,0822,08-
22 mar 202422,0222,0222,0222,0222,02-
21 mar 202422,0022,0022,0022,0022,00-
20 mar 202421,9021,9021,9021,9021,90-
19 mar 202421,6521,6521,6521,6521,65-
18 mar 202421,6521,6521,6521,6521,65-
15 mar 202421,6221,6221,6221,6221,62-
14 mar 202421,7721,7721,7721,7721,77-
13 mar 202421,7721,7721,7721,7721,77-
12 mar 202421,9821,9821,9821,9821,98-
11 mar 202421,6921,6921,6921,6921,69-
08 mar 202421,9221,9221,9221,9221,92-
07 mar 202422,3622,3622,3622,3622,36-
06 mar 202421,8921,8921,8921,8921,89-
05 mar 202421,6321,6321,6321,6321,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...