Mercados españoles cerrados

Goldman Sachs GQG Ptnrs Intl Opps R (GSIQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,86-0,38 (-1,71%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
04 mar 202421,8021,8021,8021,8021,80-
01 mar 202421,6821,6821,6821,6821,68-
29 feb 202421,2321,2321,2321,2321,23-
28 feb 202421,1621,1621,1621,1621,16-
27 feb 202421,3921,3921,3921,3921,39-
26 feb 202421,4421,4421,4421,4421,44-
23 feb 202421,3021,3021,3021,3021,30-
22 feb 202421,3121,3121,3121,3121,31-
21 feb 202420,7420,7420,7420,7420,74-
20 feb 202420,8020,8020,8020,8020,80-
16 feb 202421,0021,0021,0021,0021,00-
15 feb 202421,0021,0021,0021,0021,00-
14 feb 202420,8420,8420,8420,8420,84-
13 feb 202420,5120,5120,5120,5120,51-
12 feb 202420,9220,9220,9220,9220,92-
09 feb 202420,8820,8820,8820,8820,88-
08 feb 202420,6720,6720,6720,6720,67-
07 feb 202420,6120,6120,6120,6120,61-
06 feb 202420,4120,4120,4120,4120,41-
05 feb 202420,3020,3020,3020,3020,30-
02 feb 202420,2620,2620,2620,2620,26-
01 feb 202420,2420,2420,2420,2420,24-
31 ene 202420,0020,0020,0020,0020,00-
30 ene 202420,1320,1320,1320,1320,13-
29 ene 202420,1920,1920,1920,1920,19-
26 ene 202419,9519,9519,9519,9519,95-
25 ene 202419,9119,9119,9119,9119,91-
24 ene 202419,7519,7519,7519,7519,75-
23 ene 202419,5619,5619,5619,5619,56-
22 ene 202419,6219,6219,6219,6219,62-
19 ene 202419,6019,6019,6019,6019,60-
18 ene 202419,4219,4219,4219,4219,42-
17 ene 202419,2419,2419,2419,2419,24-
16 ene 202419,4219,4219,4219,4219,42-
12 ene 202419,6619,6619,6619,6619,66-
11 ene 202419,5719,5719,5719,5719,57-
10 ene 202419,5819,5819,5819,5819,58-
09 ene 202419,4719,4719,4719,4719,47-
08 ene 202419,5519,5519,5519,5519,55-
05 ene 202419,4019,4019,4019,4019,40-
04 ene 202419,3419,3419,3419,3419,34-
03 ene 202419,2719,2719,2719,2719,27-
02 ene 202419,1919,1919,1919,1919,19-
29 dic 202319,4019,4019,4019,4019,40-
28 dic 202319,4019,4019,4019,4019,40-
27 dic 202319,4719,4719,4719,4719,47-
26 dic 202319,3619,3619,3619,3619,36-
22 dic 202319,2319,2319,2319,2319,23-
21 dic 202319,1919,1919,1919,1919,19-
20 dic 202318,9018,9018,9018,9018,90-
20 dic 20230.381 Dividendo
19 dic 202319,6119,6119,6119,6119,23-
18 dic 202319,4819,4819,4819,4819,10-
15 dic 202319,3319,3319,3319,3318,95-
14 dic 202319,4319,4319,4319,4319,05-
13 dic 202319,2219,2219,2219,2218,85-
12 dic 202318,9618,9618,9618,9618,59-
11 dic 202318,9618,9618,9618,9618,59-
08 dic 202318,9218,9218,9218,9218,55-
07 dic 202318,8618,8618,8618,8618,49-
06 dic 202318,7518,7518,7518,7518,39-
05 dic 202318,8218,8218,8218,8218,45-
04 dic 202318,6518,6518,6518,6518,29-
01 dic 202318,7118,7118,7118,7118,35-
30 nov 202318,5718,5718,5718,5718,21-
29 nov 202318,6318,6318,6318,6318,27-
28 nov 202318,6518,6518,6518,6518,29-
27 nov 202318,5018,5018,5018,5018,14-
24 nov 202318,5918,5918,5918,5918,23-
22 nov 202318,4618,4618,4618,4618,10-
21 nov 202318,5218,5218,5218,5218,16-
20 nov 202318,5918,5918,5918,5918,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...