Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.397,25 -589,71 (-0,94%)
Goldman Sachs Small/Mid Cap Growth Fund (GTMRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 30 may 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 29 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 28 may 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 24 may 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 23 may 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 22 may 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 21 may 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 20 may 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 17 may 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 16 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 15 may 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 14 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 13 may 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 10 may 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 09 may 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 08 may 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 07 may 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 06 may 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 03 may 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 02 may 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 01 may 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 30 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 29 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 26 abr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 25 abr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 24 abr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 23 abr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 22 abr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 19 abr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 18 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 17 abr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 16 abr 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 15 abr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 12 abr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 11 abr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 10 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 09 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 08 abr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 05 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 04 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 03 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 02 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 01 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 28 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 27 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 26 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 25 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 22 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 21 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 20 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 19 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 18 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 15 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 14 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 13 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 12 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 11 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 08 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 07 mar 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 06 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 05 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 04 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 01 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 29 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 28 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 27 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 26 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 23 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 22 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 21 feb 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 20 feb 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 16 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 15 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 14 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 13 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 12 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 09 feb 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 08 feb 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 07 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 06 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 05 feb 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 02 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 01 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 31 ene 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 30 ene 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 29 ene 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 26 ene 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 25 ene 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 24 ene 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 23 ene 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
| 22 ene 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 19 ene 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 18 ene 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 17 ene 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 16 ene 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 12 ene 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 11 ene 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 10 ene 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 09 ene 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| *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.