Mercados españoles abiertos en 7 hrs 17 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0711 +0,0002 (+0,02%) Petróleo Brent
86,34 -0,05 (-0,06%) Bitcoin EUR
57.494,87 +701,84 (+1,24%)
Goldman Sachs Small Cap Growth Insights Fund (GSTOX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:11PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 25 jun 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 24 jun 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 21 jun 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 20 jun 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 18 jun 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 17 jun 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 14 jun 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 13 jun 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 12 jun 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 11 jun 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 10 jun 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 07 jun 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 06 jun 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 05 jun 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 04 jun 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 03 jun 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 31 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 30 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 29 may 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 28 may 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 24 may 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 23 may 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 22 may 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 21 may 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 20 may 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 17 may 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 16 may 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 15 may 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 14 may 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 13 may 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 10 may 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 09 may 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 08 may 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 07 may 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 06 may 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 03 may 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 02 may 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 01 may 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 30 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 29 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 26 abr 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
| 25 abr 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 24 abr 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 23 abr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 22 abr 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 19 abr 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 18 abr 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 17 abr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 16 abr 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 15 abr 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 12 abr 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 11 abr 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 10 abr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 09 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 08 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 05 abr 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 04 abr 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 03 abr 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 02 abr 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 01 abr 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 28 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 27 mar 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 26 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 25 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 22 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 21 mar 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 20 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 19 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 18 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 15 mar 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 14 mar 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 13 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 12 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 11 mar 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 08 mar 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
| 07 mar 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 06 mar 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 05 mar 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 04 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 01 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
| 29 feb 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 28 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 27 feb 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 26 feb 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 23 feb 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 22 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 21 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 20 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 16 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 15 feb 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 14 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 13 feb 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 12 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 09 feb 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
| 08 feb 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 07 feb 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 06 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 05 feb 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| *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.