U.S. markets open in 5 hours 38 minutes
F S&P 500
5,100.00 +8.50 (+0.17%) F Dow Jones
38,594.00 +212.00 (+0.55%) F Nasdaq
17,727.25 +77.50 (+0.44%) E-mini Russell 2000 Index Futur
2,020.90 -6.30 (-0.31%) Petróleo
79.26 +0.31 (+0.39%) Oro
2,309.00 -0.60 (-0.03%)
Goldman Sachs Growth Strategy R (GGSRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 01 may 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 30 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 29 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 26 abr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 25 abr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 24 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 23 abr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 22 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 19 abr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 18 abr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 17 abr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 16 abr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 15 abr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 12 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 11 abr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 10 abr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 09 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 08 abr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 05 abr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 04 abr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 03 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 02 abr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 01 abr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 28 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 27 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 26 mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 25 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 22 mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 21 mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 20 mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 19 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 18 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 15 mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 14 mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 13 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 12 mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 11 mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 08 mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 07 mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 06 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 05 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 04 mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 01 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 29 feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 28 feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 27 feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 26 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 23 feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 22 feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 21 feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 20 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 16 feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 15 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 14 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 13 feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 12 feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 09 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 08 feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 07 feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 06 feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 05 feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 02 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 01 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 31 ene 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 30 ene 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 29 ene 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 26 ene 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 25 ene 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 24 ene 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 23 ene 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 22 ene 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 19 ene 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 18 ene 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 17 ene 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 16 ene 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 12 ene 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 11 ene 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 10 ene 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 09 ene 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 08 ene 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 05 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 04 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 03 ene 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 02 ene 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 29 dic 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 28 dic 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 28 dic 2023 | 0.21 Dividendo | |||||
| 27 dic 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.29 | - |
| 26 dic 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.22 | - |
| 22 dic 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.17 | - |
| 21 dic 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.16 | - |
| 20 dic 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 16.98 | - |
| 19 dic 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.16 | - |
| 18 dic 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.05 | - |
| 15 dic 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.01 | - |
| 14 dic 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.08 | - |
| 13 dic 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 16.98 | - |
| 12 dic 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.76 | - |
| 11 dic 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.71 | - |
| *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.