Mercados españoles cerrados

Goldman Sachs GQG Ptnrs Intl Opps R6 (GSIYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,35+0,17 (+0,77%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202422,3522,3522,3522,3522,35-
25 abr 202422,1822,1822,1822,1822,18-
24 abr 202422,1222,1222,1222,1222,12-
23 abr 202422,2122,2122,2122,2122,21-
22 abr 202421,8621,8621,8621,8621,86-
19 abr 202421,5521,5521,5521,5521,55-
18 abr 202421,7721,7721,7721,7721,77-
17 abr 202421,8621,8621,8621,8621,86-
16 abr 202422,0922,0922,0922,0922,09-
15 abr 202422,1322,1322,1322,1322,13-
12 abr 202422,3522,3522,3522,3522,35-
11 abr 202422,7422,7422,7422,7422,74-
10 abr 202422,6022,6022,6022,6022,60-
09 abr 202422,7022,7022,7022,7022,70-
08 abr 202422,7522,7522,7522,7522,75-
05 abr 202422,6522,6522,6522,6522,65-
04 abr 202422,4422,4422,4422,4422,44-
03 abr 202422,7022,7022,7022,7022,70-
02 abr 202422,5622,5622,5622,5622,56-
01 abr 202422,5622,5622,5622,5622,56-
28 mar 202422,5122,5122,5122,5122,51-
27 mar 202422,4622,4622,4622,4622,46-
26 mar 202422,4622,4622,4622,4622,46-
25 mar 202422,5722,5722,5722,5722,57-
22 mar 202422,5122,5122,5122,5122,51-
21 mar 202422,4922,4922,4922,4922,49-
20 mar 202422,3922,3922,3922,3922,39-
19 mar 202422,1322,1322,1322,1322,13-
18 mar 202422,1322,1322,1322,1322,13-
15 mar 202422,1022,1022,1022,1022,10-
14 mar 202422,2522,2522,2522,2522,25-
13 mar 202422,2522,2522,2522,2522,25-
12 mar 202422,4722,4722,4722,4722,47-
11 mar 202422,1722,1722,1722,1722,17-
08 mar 202422,4022,4022,4022,4022,40-
07 mar 202422,8522,8522,8522,8522,85-
06 mar 202422,3622,3622,3622,3622,36-
05 mar 202422,1022,1022,1022,1022,10-
04 mar 202422,2722,2722,2722,2722,27-
01 mar 202422,1622,1622,1622,1622,16-
29 feb 202421,6921,6921,6921,6921,69-
28 feb 202421,6221,6221,6221,6221,62-
27 feb 202421,8521,8521,8521,8521,85-
26 feb 202421,9121,9121,9121,9121,91-
23 feb 202421,7621,7621,7621,7621,76-
22 feb 202421,7821,7821,7821,7821,78-
21 feb 202421,1821,1821,1821,1821,18-
20 feb 202421,2521,2521,2521,2521,25-
16 feb 202421,4521,4521,4521,4521,45-
15 feb 202421,4621,4621,4621,4621,46-
14 feb 202421,2921,2921,2921,2921,29-
13 feb 202420,9520,9520,9520,9520,95-
12 feb 202421,3721,3721,3721,3721,37-
09 feb 202421,3321,3321,3321,3321,33-
08 feb 202421,1221,1221,1221,1221,12-
07 feb 202421,0521,0521,0521,0521,05-
06 feb 202420,8520,8520,8520,8520,85-
05 feb 202420,7320,7320,7320,7320,73-
02 feb 202420,7020,7020,7020,7020,70-
01 feb 202420,6720,6720,6720,6720,67-
31 ene 202420,4220,4220,4220,4220,42-
30 ene 202420,5520,5520,5520,5520,55-
29 ene 202420,6220,6220,6220,6220,62-
26 ene 202420,3720,3720,3720,3720,37-
25 ene 202420,3420,3420,3420,3420,34-
24 ene 202420,1720,1720,1720,1720,17-
23 ene 202419,9719,9719,9719,9719,97-
22 ene 202420,0420,0420,0420,0420,04-
19 ene 202420,0120,0120,0120,0120,01-
18 ene 202419,8319,8319,8319,8319,83-
17 ene 202419,6419,6419,6419,6419,64-
16 ene 202419,8319,8319,8319,8319,83-
12 ene 202420,0820,0820,0820,0820,08-
11 ene 202419,9819,9819,9819,9819,98-
10 ene 202419,9919,9919,9919,9919,99-
09 ene 202419,8819,8819,8819,8819,88-
08 ene 202419,9619,9619,9619,9619,96-
05 ene 202419,8019,8019,8019,8019,80-
04 ene 202419,7519,7519,7519,7519,75-
03 ene 202419,6719,6719,6719,6719,67-
02 ene 202419,5919,5919,5919,5919,59-
29 dic 202319,8019,8019,8019,8019,80-
28 dic 202319,8019,8019,8019,8019,80-
27 dic 202319,8819,8819,8819,8819,88-
26 dic 202319,7619,7619,7619,7619,76-
22 dic 202319,6319,6319,6319,6319,63-
21 dic 202319,5919,5919,5919,5919,59-
20 dic 202319,2919,2919,2919,2919,29-
20 dic 20230.471 Dividendo
19 dic 202320,1020,1020,1020,1019,63-
18 dic 202319,9719,9719,9719,9719,50-
15 dic 202319,8119,8119,8119,8119,35-
14 dic 202319,9119,9119,9119,9119,44-
13 dic 202319,6919,6919,6919,6919,23-
12 dic 202319,4219,4219,4219,4218,96-
11 dic 202319,4219,4219,4219,4218,96-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...