U.S. markets closed
F S&P 500
5,536.50 +15.00 (+0.27%) F Dow Jones
39,522.00 +53.00 (+0.13%) F Nasdaq
19,994.00 +66.75 (+0.33%) E-mini Russell 2000 Index Futur
2,074.30 +9.30 (+0.45%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,336.60 -3.00 (-0.13%)
Goldman Sachs Trust - Goldman Sachs Concentrated Growth Fund (GACPX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 27 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 26 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 25 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 24 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 21 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 20 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 18 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 17 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 14 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 13 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 12 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 11 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 10 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 07 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 06 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 05 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 04 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 03 jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 28 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 24 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 23 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 22 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 21 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 20 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 17 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 16 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 15 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 14 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 13 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 10 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 09 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 08 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 07 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 06 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 03 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 02 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 01 may 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 30 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 29 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 26 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 25 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 24 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 23 abr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 23 abr 2024 | 0.016 Dividendo | |||||
| 23 abr 2024 | 5.863 Ganancias de capital | |||||
| 22 abr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 18.00 | - |
| 19 abr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 17.85 | - |
| 18 abr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 17.98 | - |
| 17 abr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 18.02 | - |
| 16 abr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 18.12 | - |
| 15 abr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 18.17 | - |
| 12 abr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 18.75 | - |
| 11 abr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 18.75 | - |
| 10 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 18.52 | - |
| 09 abr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 18.69 | - |
| 08 abr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 18.65 | - |
| 05 abr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 18.39 | - |
| 04 abr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 18.39 | - |
| 03 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 18.63 | - |
| 02 abr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 18.62 | - |
| 01 abr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 18.75 | - |
| 28 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 18.80 | - |
| 27 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 18.80 | - |
| 26 mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 18.67 | - |
| 25 mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 18.73 | - |
| 22 mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 18.83 | - |
| 21 mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 18.87 | - |
| 20 mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 18.85 | - |
| 19 mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 18.69 | - |
| 18 mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 18.59 | - |
| 15 mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 18.67 | - |
| 14 mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 18.67 | - |
| 13 mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 18.79 | - |
| 12 mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 18.79 | - |
| 11 mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 18.50 | - |
| 08 mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 18.63 | - |
| 07 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 18.85 | - |
| 06 mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 18.57 | - |
| 05 mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 18.47 | - |
| 04 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 18.72 | - |
| 01 mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 18.75 | - |
| 29 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 18.51 | - |
| 28 feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 18.41 | - |
| 27 feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 18.48 | - |
| 26 feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 18.44 | - |
| 23 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 18.51 | - |
| 22 feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 18.52 | - |
| 21 feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 17.97 | - |
| 20 feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 17.96 | - |
| 16 feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 18.16 | - |
| 15 feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 18.26 | - |
| 14 feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 18.26 | - |
| 13 feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 18.02 | - |
| 12 feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 18.28 | - |
| 09 feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 18.33 | - |
| 08 feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 18.17 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.