Goldman Sachs Trust II - Goldman Sachs GQG Partners International Opportunities Fund (GGIPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 01 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 30 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 29 abr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 26 abr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 25 abr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 24 abr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 23 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 22 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 19 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 18 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 17 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 16 abr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 15 abr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 12 abr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 11 abr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 10 abr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 09 abr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 08 abr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 05 abr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 04 abr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 03 abr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 02 abr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 01 abr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 28 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 27 mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 26 mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 25 mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 22 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 21 mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 20 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 19 mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 18 mar 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 15 mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 14 mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 13 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 12 mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 11 mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 08 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 07 mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 06 mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 05 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 04 mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 01 mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 29 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 28 feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 27 feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 26 feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 23 feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 22 feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 21 feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 20 feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 16 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 15 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 14 feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 13 feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 12 feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 09 feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 08 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 07 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 06 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 05 feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 02 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 01 feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 31 ene 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 30 ene 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 29 ene 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 26 ene 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 25 ene 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 24 ene 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 23 ene 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 22 ene 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 19 ene 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 18 ene 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 17 ene 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 16 ene 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 12 ene 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 11 ene 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 10 ene 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 09 ene 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 08 ene 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 05 ene 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 04 ene 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 03 ene 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 02 ene 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 29 dic 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 28 dic 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 27 dic 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 26 dic 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 22 dic 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 21 dic 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 20 dic 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 20 dic 2023 | 0.47 Dividendo | |||||
| 19 dic 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 19.62 | - |
| 18 dic 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.49 | - |
| 15 dic 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.35 | - |
| 14 dic 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.43 | - |
| 13 dic 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 19.23 | - |
| 12 dic 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 18.97 | - |
| *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.