U.S. markets open in 8 hours 56 minutes
F S&P 500
5,563.00 -5.75 (-0.10%) F Dow Jones
39,649.00 -39.00 (-0.10%) F Nasdaq
20,239.25 -16.00 (-0.08%) E-mini Russell 2000 Index Futur
2,053.20 -1.80 (-0.09%) Petróleo
83.18 +0.37 (+0.45%) Oro
2,341.80 +8.40 (+0.36%)
Goldman Sachs U.S. Equity ESG R6 (GDEUX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 01 jul 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 28 jun 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 27 jun 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 26 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 25 jun 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 24 jun 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 21 jun 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 20 jun 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 18 jun 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 17 jun 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 14 jun 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 13 jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 12 jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 11 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 10 jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 07 jun 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 06 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 05 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 04 jun 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 03 jun 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 31 may 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 30 may 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 29 may 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 28 may 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 24 may 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 23 may 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 22 may 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 21 may 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 20 may 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 17 may 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 16 may 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 15 may 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 14 may 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 13 may 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 10 may 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 09 may 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 08 may 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 07 may 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 06 may 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 03 may 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 02 may 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 01 may 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 30 abr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 29 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 26 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 25 abr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 24 abr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 23 abr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 22 abr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 19 abr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 18 abr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 17 abr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 16 abr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 15 abr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 12 abr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 11 abr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 10 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 09 abr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 08 abr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 05 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 04 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 03 abr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 02 abr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 01 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 28 mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 27 mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 26 mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 25 mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 22 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 21 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 20 mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 19 mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 18 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 15 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 14 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 13 mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 12 mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 11 mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 08 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 07 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 06 mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 05 mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 04 mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 01 mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 29 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 28 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 27 feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 26 feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 23 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 22 feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 21 feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 20 feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 16 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 15 feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 14 feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 13 feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 12 feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 09 feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 08 feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| *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.