Goldman Sachs Large Cp Val Insghts R6 (GCVUX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 03 jul 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 02 jul 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 01 jul 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 28 jun 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 27 jun 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 26 jun 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 25 jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 24 jun 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 21 jun 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 20 jun 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 18 jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 17 jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 14 jun 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 13 jun 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 12 jun 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 11 jun 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 10 jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 07 jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 06 jun 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 05 jun 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 04 jun 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 03 jun 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 31 may 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 30 may 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 29 may 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 28 may 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 24 may 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 23 may 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 22 may 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 21 may 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 20 may 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 17 may 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 16 may 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 15 may 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 14 may 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 13 may 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 10 may 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 09 may 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 08 may 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 07 may 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 06 may 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 03 may 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 02 may 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 01 may 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 30 abr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 29 abr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 26 abr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 25 abr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 24 abr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 23 abr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 22 abr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 19 abr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 18 abr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 17 abr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 16 abr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 15 abr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 12 abr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 11 abr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 10 abr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 09 abr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 08 abr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 05 abr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 04 abr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 03 abr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 02 abr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 01 abr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 28 mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 27 mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 27 mar 2024 | 0.065 Dividendo | |||||
| 26 mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.42 | - |
| 25 mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.47 | - |
| 22 mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.48 | - |
| 21 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.61 | - |
| 20 mar 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.45 | - |
| 19 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.24 | - |
| 18 mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.11 | - |
| 15 mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.02 | - |
| 14 mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.02 | - |
| 13 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.14 | - |
| 12 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.14 | - |
| 11 mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.00 | - |
| 08 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | - |
| 07 mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.95 | - |
| 06 mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.84 | - |
| 05 mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.67 | - |
| 04 mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.79 | - |
| 01 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.68 | - |
| 29 feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.56 | - |
| 28 feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.46 | - |
| 27 feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.45 | - |
| 26 feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.36 | - |
| 23 feb 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.41 | - |
| 22 feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.35 | - |
| 21 feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.10 | - |
| 20 feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.00 | - |
| 16 feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.02 | - |
| 15 feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.07 | - |
| 14 feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.83 | - |
| 13 feb 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.59 | - |
| *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.