Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.491,92 +653,39 (+1,15%)
Goldman Sachs International Equity Income Fund (GSNPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 27 jun 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 26 jun 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 25 jun 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 24 jun 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 21 jun 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 20 jun 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 18 jun 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 17 jun 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 14 jun 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 13 jun 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 12 jun 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 11 jun 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 10 jun 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 07 jun 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 06 jun 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 05 jun 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 04 jun 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 03 jun 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 31 may 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 30 may 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 29 may 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 28 may 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 24 may 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 23 may 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 22 may 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 21 may 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 20 may 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 17 may 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 16 may 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 15 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 14 may 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 13 may 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 10 may 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 09 may 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 08 may 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 07 may 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 06 may 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 03 may 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 02 may 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 01 may 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 30 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 29 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 26 abr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 25 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 24 abr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 23 abr 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 22 abr 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 19 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 18 abr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 17 abr 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 16 abr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 15 abr 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
| 12 abr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 11 abr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 10 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 09 abr 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 08 abr 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 05 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 04 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 03 abr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 02 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 01 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 28 mar 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 27 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 26 mar 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 25 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 22 mar 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 21 mar 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 20 mar 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 19 mar 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 18 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 15 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 14 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 13 mar 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 12 mar 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 11 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 08 mar 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 07 mar 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 06 mar 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 05 mar 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
| 04 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 01 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
| 29 feb 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
| 28 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 27 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 26 feb 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 23 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
| 22 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 21 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 20 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 16 feb 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 15 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 14 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 13 feb 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 12 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 09 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 08 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 07 feb 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 06 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| *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.