U.S. markets closed
F S&P 500
5,266.50 -17.50 (-0.33%) F Dow Jones
38,271.00 -253.00 (-0.66%) F Nasdaq
18,723.00 -79.75 (-0.42%) E-mini Russell 2000 Index Futur
2,038.60 -3.00 (-0.15%) Petróleo
79.23 0.00 (0.00%) Oro
2,336.30 -4.90 (-0.21%)
Goldman Sachs Large Cap Gr Insghts Instl (GCGIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 24 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 23 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 22 may 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 21 may 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 20 may 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 17 may 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 16 may 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 15 may 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 14 may 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 13 may 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 10 may 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 09 may 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 08 may 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 07 may 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 06 may 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 03 may 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 02 may 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 01 may 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 30 abr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 29 abr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 26 abr 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 25 abr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 24 abr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 23 abr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 22 abr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 19 abr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 18 abr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 17 abr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 16 abr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 15 abr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 12 abr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 11 abr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 10 abr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 09 abr 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 08 abr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 05 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 04 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 03 abr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 02 abr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 01 abr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 28 mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 27 mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 26 mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 25 mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 22 mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 21 mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 20 mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 19 mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 18 mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 15 mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 14 mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 13 mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 12 mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 11 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 08 mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 07 mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 06 mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 05 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 04 mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 01 mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 29 feb 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 28 feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 27 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 26 feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 23 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 22 feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 21 feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 20 feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 16 feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 15 feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 14 feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 13 feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 12 feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 09 feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 08 feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 07 feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 06 feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 05 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 02 feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 01 feb 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 31 ene 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 30 ene 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 29 ene 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 26 ene 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 25 ene 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 24 ene 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 23 ene 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 22 ene 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 19 ene 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 18 ene 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 17 ene 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 16 ene 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 12 ene 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 11 ene 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 10 ene 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 09 ene 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 08 ene 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 05 ene 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| *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.