U.S. markets open in 6 hours 2 minutes
F S&P 500
5,538.25 +16.75 (+0.30%) F Dow Jones
39,574.00 +105.00 (+0.27%) F Nasdaq
19,994.00 +66.75 (+0.33%) E-mini Russell 2000 Index Futur
2,077.70 +12.70 (+0.62%) Petróleo
82.20 +0.66 (+0.81%) Oro
2,334.40 -5.20 (-0.22%)
Goldman Sachs Trust - Goldman Sachs Focused Value Fund (GFVRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 27 jun 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 26 jun 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 25 jun 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 24 jun 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 21 jun 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 20 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 18 jun 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 17 jun 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 14 jun 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 13 jun 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 12 jun 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 11 jun 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 10 jun 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 07 jun 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 06 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 05 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 04 jun 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 03 jun 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 31 may 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 30 may 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 29 may 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 28 may 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 24 may 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 23 may 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 22 may 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 21 may 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 20 may 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 17 may 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 16 may 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 15 may 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 14 may 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 13 may 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 10 may 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 09 may 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 08 may 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 07 may 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 06 may 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 03 may 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 02 may 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 01 may 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 30 abr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 29 abr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 26 abr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 25 abr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 24 abr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 23 abr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 22 abr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 19 abr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 18 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 17 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 16 abr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 15 abr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 12 abr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 11 abr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 10 abr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 09 abr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 08 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 05 abr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 04 abr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 03 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 02 abr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 01 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 28 mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 27 mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 26 mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 25 mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 22 mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 21 mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 20 mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 19 mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 18 mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 15 mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 14 mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 13 mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 12 mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 11 mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 08 mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 07 mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 06 mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 05 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 04 mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 01 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 29 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 28 feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 27 feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 26 feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 23 feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 22 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 21 feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 20 feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 16 feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 15 feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 14 feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 13 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 12 feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 09 feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 08 feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 07 feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 06 feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| *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.