Mercados españoles cerrados

Goldman Sachs US Eq Div and Prem Instl (GSPKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,76+0,07 (+0,42%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202416,7616,7616,7616,7616,76-
02 jul 202416,6916,6916,6916,6916,69-
01 jul 202416,6316,6316,6316,6316,63-
28 jun 202416,5816,5816,5816,5816,58-
27 jun 202416,5916,5916,5916,5916,59-
26 jun 202416,6416,6416,6416,6416,64-
25 jun 202416,6216,6216,6216,6216,62-
24 jun 202416,5816,5816,5816,5816,58-
21 jun 202416,6116,6116,6116,6116,61-
20 jun 202416,6216,6216,6216,6216,62-
18 jun 202416,6316,6316,6316,6316,63-
17 jun 202416,6016,6016,6016,6016,60-
14 jun 202416,5216,5216,5216,5216,52-
13 jun 202416,5216,5216,5216,5216,52-
12 jun 202416,5016,5016,5016,5016,50-
11 jun 202416,4016,4016,4016,4016,40-
10 jun 202416,3616,3616,3616,3616,36-
07 jun 202416,3416,3416,3416,3416,34-
06 jun 202416,3516,3516,3516,3516,35-
05 jun 202416,3516,3516,3516,3516,35-
04 jun 202416,2216,2216,2216,2216,22-
03 jun 202416,1916,1916,1916,1916,19-
31 may 202416,0816,0816,0816,0816,08-
30 may 202416,0816,0816,0816,0816,08-
29 may 202416,1416,1416,1416,1416,14-
28 may 202416,2216,2216,2216,2216,22-
24 may 202416,2116,2116,2116,2116,21-
23 may 202416,1416,1416,1416,1416,14-
22 may 202416,2316,2316,2316,2316,23-
21 may 202416,2616,2616,2616,2616,26-
20 may 202416,2316,2316,2316,2316,23-
17 may 202416,2216,2216,2216,2216,22-
16 may 202416,2016,2016,2016,2016,20-
15 may 202416,2316,2316,2316,2316,23-
14 may 202416,0816,0816,0816,0816,08-
13 may 202416,0016,0016,0016,0016,00-
10 may 202415,9915,9915,9915,9915,99-
09 may 202415,9615,9615,9615,9615,96-
08 may 202415,8915,8915,8915,8915,89-
07 may 202415,8815,8815,8815,8815,88-
06 may 202415,8515,8515,8515,8515,85-
03 may 202415,7115,7115,7115,7115,71-
02 may 202415,5415,5415,5415,5415,54-
01 may 202415,4215,4215,4215,4215,42-
30 abr 202415,4715,4715,4715,4715,47-
29 abr 202415,6715,6715,6715,6715,67-
26 abr 202415,6315,6315,6315,6315,63-
25 abr 202415,4915,4915,4915,4915,49-
24 abr 202415,5815,5815,5815,5815,58-
23 abr 202415,5615,5615,5615,5615,56-
22 abr 202415,4115,4115,4115,4115,41-
19 abr 202415,2915,2915,2915,2915,29-
18 abr 202415,3915,3915,3915,3915,39-
17 abr 202415,4015,4015,4015,4015,40-
16 abr 202415,4815,4815,4815,4815,48-
15 abr 202415,5015,5015,5015,5015,50-
12 abr 202415,6515,6515,6515,6515,65-
11 abr 202415,8215,8215,8215,8215,82-
10 abr 202415,7315,7315,7315,7315,73-
09 abr 202415,8515,8515,8515,8515,85-
08 abr 202415,8215,8215,8215,8215,82-
05 abr 202415,8215,8215,8215,8215,82-
04 abr 202415,7015,7015,7015,7015,70-
03 abr 202415,8515,8515,8515,8515,85-
02 abr 202415,8415,8415,8415,8415,84-
01 abr 202415,9215,9215,9215,9215,92-
28 mar 202415,9415,9415,9415,9415,94-
27 mar 202415,9215,9215,9215,9215,92-
27 mar 20240.053 Dividendo
26 mar 202415,8615,8615,8615,8615,81-
25 mar 202415,9115,9115,9115,9115,86-
22 mar 202415,9515,9515,9515,9515,90-
21 mar 202415,9615,9615,9615,9615,91-
20 mar 202415,9415,9415,9415,9415,89-
19 mar 202415,8315,8315,8315,8315,78-
18 mar 202415,7815,7815,7815,7815,73-
15 mar 202415,7115,7115,7115,7115,66-
14 mar 202415,8015,8015,8015,8015,75-
13 mar 202415,8315,8315,8315,8315,78-
12 mar 202415,8415,8415,8415,8415,79-
11 mar 202415,7015,7015,7015,7015,65-
08 mar 202415,7115,7115,7115,7115,66-
07 mar 202415,7915,7915,7915,7915,74-
06 mar 202415,6815,6815,6815,6815,63-
05 mar 202415,6215,6215,6215,6215,57-
04 mar 202415,7315,7315,7315,7315,68-
01 mar 202415,7215,7215,7215,7215,67-
29 feb 202415,6515,6515,6515,6515,60-
28 feb 202415,5715,5715,5715,5715,52-
27 feb 202415,6015,6015,6015,6015,55-
26 feb 202415,5815,5815,5815,5815,53-
23 feb 202415,6415,6415,6415,6415,59-
22 feb 202415,6315,6315,6315,6315,58-
21 feb 202415,4315,4315,4315,4315,38-
20 feb 202415,4015,4015,4015,4015,35-
16 feb 202415,4715,4715,4715,4715,42-
15 feb 202415,5015,5015,5015,5015,45-
14 feb 202415,4315,4315,4315,4315,38-
13 feb 202415,3215,3215,3215,3215,27-
12 feb 202415,4715,4715,4715,4715,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...