Mercados españoles abiertos en 3 hrs 33 min

Goldman Sachs Small Cap Value Fund (GSSIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,91-0,42 (-0,95%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202443,9143,9143,9143,9143,91-
24 jun 202444,3344,3344,3344,3344,33-
21 jun 202444,0144,0144,0144,0144,01-
20 jun 202444,0244,0244,0244,0244,02-
18 jun 202444,1344,1344,1344,1344,13-
17 jun 202444,0644,0644,0644,0644,06-
14 jun 202443,5743,5743,5743,5743,57-
13 jun 202444,2944,2944,2944,2944,29-
12 jun 202444,8344,8344,8344,8344,83-
11 jun 202444,0044,0044,0044,0044,00-
10 jun 202444,2644,2644,2644,2644,26-
07 jun 202444,6744,6744,6744,6744,67-
06 jun 202444,8944,8944,8944,8944,89-
05 jun 202444,8944,8944,8944,8944,89-
04 jun 202444,4544,4544,4544,4544,45-
03 jun 202445,1745,1745,1745,1745,17-
31 may 202445,0345,0345,0345,0345,03-
30 may 202445,0345,0345,0345,0345,03-
29 may 202444,4844,4844,4844,4844,48-
28 may 202445,1845,1845,1845,1845,18-
24 may 202444,9544,9544,9544,9544,95-
23 may 202444,9544,9544,9544,9544,95-
22 may 202445,6345,6345,6345,6345,63-
21 may 202446,1246,1246,1246,1246,12-
20 may 202446,1646,1646,1646,1646,16-
17 may 202446,2146,2146,2146,2146,21-
16 may 202446,1046,1046,1046,1046,10-
15 may 202446,2846,2846,2846,2846,28-
14 may 202445,9445,9445,9445,9445,94-
13 may 202445,5945,5945,5945,5945,59-
10 may 202445,8945,8945,8945,8945,89-
09 may 202445,8945,8945,8945,8945,89-
08 may 202445,3945,3945,3945,3945,39-
07 may 202445,4745,4745,4745,4745,47-
06 may 202445,4045,4045,4045,4045,40-
03 may 202444,5144,5144,5144,5144,51-
02 may 202444,5144,5144,5144,5144,51-
01 may 202443,7843,7843,7843,7843,78-
30 abr 202443,6943,6943,6943,6943,69-
29 abr 202444,6244,6244,6244,6244,62-
26 abr 202444,3444,3444,3444,3444,34-
25 abr 202444,1144,1144,1144,1144,11-
24 abr 202444,4344,4344,4344,4344,43-
23 abr 202444,4144,4144,4144,4144,41-
22 abr 202443,7143,7143,7143,7143,71-
19 abr 202443,3243,3243,3243,3243,32-
18 abr 202442,8842,8842,8842,8842,88-
17 abr 202442,9142,9142,9142,9142,91-
16 abr 202443,3243,3243,3243,3243,32-
15 abr 202443,6143,6143,6143,6143,61-
12 abr 202444,7244,7244,7244,7244,72-
11 abr 202444,7244,7244,7244,7244,72-
10 abr 202444,4944,4944,4944,4944,49-
09 abr 202445,7345,7345,7345,7345,73-
08 abr 202445,5145,5145,5145,5145,51-
05 abr 202445,0145,0145,0145,0145,01-
04 abr 202445,0145,0145,0145,0145,01-
03 abr 202445,3945,3945,3945,3945,39-
02 abr 202445,1345,1345,1345,1345,13-
01 abr 202445,8245,8245,8245,8245,82-
28 mar 202445,9945,9945,9945,9945,99-
27 mar 202445,9945,9945,9945,9945,99-
26 mar 202444,8944,8944,8944,8944,89-
25 mar 202444,9544,9544,9544,9544,95-
22 mar 202444,9444,9444,9444,9444,94-
21 mar 202445,4745,4745,4745,4745,47-
20 mar 202444,9544,9544,9544,9544,95-
19 mar 202444,1444,1444,1444,1444,14-
18 mar 202443,7543,7543,7543,7543,75-
15 mar 202443,7443,7443,7443,7443,74-
14 mar 202443,7443,7443,7443,7443,74-
13 mar 202444,4044,4044,4044,4044,40-
12 mar 202444,4044,4044,4044,4044,40-
11 mar 202444,5244,5244,5244,5244,52-
08 mar 202444,6644,6644,6644,6644,66-
07 mar 202444,7244,7244,7244,7244,72-
06 mar 202444,2544,2544,2544,2544,25-
05 mar 202444,1144,1144,1144,1144,11-
04 mar 202444,1544,1544,1544,1544,15-
01 mar 202444,2144,2144,2144,2144,21-
29 feb 202443,9443,9443,9443,9443,94-
28 feb 202443,5943,5943,5943,5943,59-
27 feb 202443,7743,7743,7743,7743,77-
26 feb 202443,5043,5043,5043,5043,50-
23 feb 202443,6743,6743,6743,6743,67-
22 feb 202443,7043,7043,7043,7043,70-
21 feb 202443,5243,5243,5243,5243,52-
20 feb 202443,3543,3543,3543,3543,35-
16 feb 202443,7843,7843,7843,7843,78-
15 feb 202444,2844,2844,2844,2844,28-
14 feb 202443,2743,2743,2743,2743,27-
13 feb 202442,5042,5042,5042,5042,50-
12 feb 202444,1244,1244,1244,1244,12-
09 feb 202443,4143,4143,4143,4143,41-
08 feb 202443,0343,0343,0343,0343,03-
07 feb 202442,5642,5642,5642,5642,56-
06 feb 202442,5942,5942,5942,5942,59-
05 feb 202442,3242,3242,3242,3242,32-
02 feb 202443,1343,1343,1343,1343,13-
01 feb 202443,1343,1343,1343,1343,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...