Mercados españoles cerrados
S&P 500
5.308,42 +0,29 (+0,01%) Nasdaq
16.783,93 -10,94 (-0,07%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0852 -0,0009 (-0,09%) Petróleo Brent
82,95 -0,76 (-0,91%) Bitcoin EUR
64.183,72 +1.036,24 (+1,64%)
Goldman Sachs Large Cap Core Fund (GSPUX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
| 17 may 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
| 16 may 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
| 15 may 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
| 14 may 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 13 may 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 10 may 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 09 may 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 08 may 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
| 07 may 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 06 may 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
| 03 may 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
| 02 may 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
| 01 may 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
| 30 abr 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
| 29 abr 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 26 abr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 25 abr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 24 abr 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
| 23 abr 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
| 22 abr 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
| 19 abr 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
| 18 abr 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
| 17 abr 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
| 16 abr 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
| 15 abr 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
| 12 abr 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
| 11 abr 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
| 10 abr 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
| 09 abr 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
| 08 abr 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 38,98 | - |
| 05 abr 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
| 04 abr 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
| 03 abr 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
| 02 abr 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | - |
| 01 abr 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
| 28 mar 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
| 27 mar 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
| 26 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
| 25 mar 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 22 mar 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
| 21 mar 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
| 20 mar 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | - |
| 19 mar 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
| 18 mar 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
| 15 mar 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
| 14 mar 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
| 13 mar 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 12 mar 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 11 mar 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
| 08 mar 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 07 mar 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
| 06 mar 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
| 05 mar 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
| 04 mar 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
| 01 mar 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
| 29 feb 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 28 feb 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
| 27 feb 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
| 26 feb 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
| 23 feb 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
| 22 feb 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
| 21 feb 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
| 20 feb 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
| 16 feb 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
| 15 feb 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
| 14 feb 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
| 13 feb 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
| 12 feb 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
| 09 feb 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
| 08 feb 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
| 07 feb 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
| 06 feb 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
| 05 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 02 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 01 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 31 ene 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 30 ene 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 29 ene 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 26 ene 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 25 ene 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 24 ene 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
| 23 ene 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 22 ene 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 19 ene 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 18 ene 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
| 17 ene 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
| 16 ene 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 12 ene 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
| 11 ene 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
| 10 ene 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
| 09 ene 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
| 08 ene 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
| 05 ene 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
| 04 ene 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
| 03 ene 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
| 02 ene 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 29 dic 2023 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
| 28 dic 2023 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
| *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.