Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,66 -0,68 (-0,78%) Oro
2.400,60 +31,20 (+1,32%) Bitcoin EUR
52.109,94 -1.783,12 (-3,31%)
Goldman Sachs Mid Cap Value Instl (GSMCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
| 02 jul 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
| 01 jul 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
| 28 jun 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 27 jun 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 26 jun 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
| 25 jun 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 24 jun 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 21 jun 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 20 jun 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 18 jun 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 17 jun 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
| 14 jun 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 13 jun 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 12 jun 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 11 jun 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
| 10 jun 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 07 jun 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 06 jun 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 05 jun 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 04 jun 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 03 jun 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 31 may 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 30 may 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 29 may 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 28 may 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 24 may 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 23 may 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 22 may 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 21 may 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
| 20 may 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
| 17 may 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
| 16 may 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
| 15 may 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
| 14 may 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
| 13 may 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
| 10 may 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 09 may 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 08 may 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
| 07 may 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
| 06 may 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 03 may 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 02 may 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 01 may 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
| 30 abr 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
| 29 abr 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 26 abr 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
| 25 abr 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
| 24 abr 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 23 abr 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
| 22 abr 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
| 19 abr 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
| 18 abr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
| 17 abr 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
| 16 abr 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
| 15 abr 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
| 12 abr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 11 abr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 10 abr 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
| 09 abr 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
| 08 abr 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
| 05 abr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
| 04 abr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
| 03 abr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
| 02 abr 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
| 01 abr 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
| 28 mar 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
| 27 mar 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
| 26 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 25 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 22 mar 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
| 21 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
| 20 mar 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
| 19 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 18 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
| 15 mar 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 14 mar 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 13 mar 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
| 12 mar 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
| 11 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
| 08 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
| 07 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
| 06 mar 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 05 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 04 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 01 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| 29 feb 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 28 feb 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
| 27 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
| 26 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 23 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 22 feb 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
| 21 feb 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
| 20 feb 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
| 16 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
| 15 feb 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
| 14 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
| 13 feb 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
| 12 feb 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.