STRATS Trust for Goldman Sachs Group Securities, Series 2006-2 (GJS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:46AM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 22.71 | 22.87 | 22.71 | 22.87 | 22.87 | 210 |
| 08 may 2024 | 23.03 | 23.03 | 22.72 | 22.72 | 22.72 | 2,900 |
| 07 may 2024 | 23.00 | 23.03 | 23.00 | 23.03 | 23.03 | 500 |
| 06 may 2024 | 23.02 | 23.04 | 23.00 | 23.00 | 23.00 | 1,100 |
| 03 may 2024 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | 1,100 |
| 02 may 2024 | 23.03 | 23.04 | 23.03 | 23.04 | 23.04 | 300 |
| 01 may 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 200 |
| 30 abr 2024 | 22.70 | 22.83 | 22.70 | 22.83 | 22.83 | 1,200 |
| 29 abr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 100 |
| 26 abr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 500 |
| 25 abr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 24 abr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 23 abr 2024 | 22.94 | 22.94 | 22.70 | 22.70 | 22.70 | 3,100 |
| 22 abr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 19 abr 2024 | 23.15 | 23.15 | 22.89 | 22.89 | 22.89 | 1,600 |
| 18 abr 2024 | 23.17 | 23.17 | 22.94 | 22.94 | 22.94 | 400 |
| 17 abr 2024 | 22.72 | 23.20 | 22.71 | 23.15 | 23.15 | 1,200 |
| 16 abr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 400 |
| 15 abr 2024 | 23.12 | 23.20 | 23.12 | 23.20 | 23.20 | 300 |
| 12 abr 2024 | 23.69 | 23.69 | 23.09 | 23.11 | 23.11 | 500 |
| 11 abr 2024 | 23.11 | 23.11 | 23.05 | 23.05 | 23.05 | 400 |
| 11 abr 2024 | 0.131 Dividendo | |||||
| 10 abr 2024 | 23.17 | 23.17 | 22.82 | 23.17 | 23.04 | 1,200 |
| 09 abr 2024 | 23.18 | 23.18 | 22.96 | 23.18 | 23.05 | 900 |
| 08 abr 2024 | 23.13 | 23.18 | 23.12 | 23.12 | 22.99 | 1,000 |
| 05 abr 2024 | 23.18 | 23.20 | 23.03 | 23.08 | 22.95 | 900 |
| 04 abr 2024 | 22.61 | 23.05 | 22.61 | 23.05 | 22.92 | 5,200 |
| 03 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - |
| 02 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - |
| 01 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - |
| 28 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - |
| 27 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | 200 |
| 26 mar 2024 | 22.60 | 22.61 | 22.60 | 22.60 | 22.47 | 1,200 |
| 25 mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.33 | 300 |
| 22 mar 2024 | 22.31 | 22.55 | 22.31 | 22.55 | 22.42 | 2,000 |
| 21 mar 2024 | 22.25 | 22.25 | 22.13 | 22.13 | 22.00 | 1,200 |
| 20 mar 2024 | 22.64 | 22.66 | 22.64 | 22.66 | 22.53 | 400 |
| 19 mar 2024 | 22.73 | 22.73 | 22.50 | 22.50 | 22.37 | 3,600 |
| 18 mar 2024 | 23.03 | 23.03 | 22.50 | 22.50 | 22.37 | 1,500 |
| 15 mar 2024 | 23.00 | 23.05 | 22.54 | 22.93 | 22.80 | 1,500 |
| 14 mar 2024 | 22.64 | 23.00 | 22.50 | 22.80 | 22.67 | 12,200 |
| 13 mar 2024 | 22.44 | 22.95 | 22.02 | 22.02 | 21.90 | 2,300 |
| 13 mar 2024 | 0.109 Dividendo | |||||
| 12 mar 2024 | 22.56 | 22.67 | 22.56 | 22.67 | 22.43 | 700 |
| 11 mar 2024 | 22.70 | 22.70 | 22.46 | 22.46 | 22.23 | 1,800 |
| 08 mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.23 | - |
| 07 mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.23 | 700 |
| 06 mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.42 | - |
| 05 mar 2024 | 22.86 | 22.87 | 22.66 | 22.66 | 22.42 | 500 |
| 04 mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.19 | - |
| 01 mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.19 | 400 |
| 29 feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.20 | - |
| 28 feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.20 | - |
| 27 feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.20 | - |
| 26 feb 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.20 | 200 |
| 23 feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | - |
| 22 feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | 500 |
| 21 feb 2024 | 22.50 | 22.50 | 22.40 | 22.40 | 22.17 | 1,100 |
| 20 feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.91 | 300 |
| 16 feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.02 | 500 |
| 15 feb 2024 | 22.26 | 22.26 | 22.25 | 22.25 | 22.02 | 500 |
| 14 feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.02 | 400 |
| 13 feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.01 | 500 |
| 13 feb 2024 | 0.131 Dividendo | |||||
| 12 feb 2024 | 22.26 | 22.27 | 22.22 | 22.22 | 21.86 | 1,500 |
| 09 feb 2024 | 22.43 | 22.45 | 22.21 | 22.21 | 21.85 | 3,400 |
| 08 feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.84 | 400 |
| 07 feb 2024 | 22.56 | 22.56 | 22.20 | 22.20 | 21.84 | 1,800 |
| 06 feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.91 | - |
| 05 feb 2024 | 22.50 | 22.50 | 22.27 | 22.27 | 21.91 | 2,500 |
| 02 feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.79 | - |
| 01 feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.79 | - |
| 31 ene 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.79 | - |
| 30 ene 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.79 | - |
| 29 ene 2024 | 22.14 | 22.16 | 22.14 | 22.15 | 21.79 | 3,400 |
| 26 ene 2024 | 22.05 | 22.05 | 22.03 | 22.03 | 21.67 | 500 |
| 25 ene 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | - |
| 24 ene 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | - |
| 23 ene 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | - |
| 22 ene 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | - |
| 19 ene 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.71 | 1,400 |
| 18 ene 2024 | 21.89 | 22.07 | 21.72 | 22.07 | 21.71 | 1,500 |
| 17 ene 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.64 | 100 |
| 16 ene 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.65 | - |
| 12 ene 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.65 | - |
| 11 ene 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.65 | - |
| 11 ene 2024 | 0.132 Dividendo | |||||
| 10 ene 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | - |
| 09 ene 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | - |
| 08 ene 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | - |
| 05 ene 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | 800 |
| 04 ene 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | - |
| 03 ene 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.52 | 200 |
| 02 ene 2024 | 22.01 | 23.70 | 22.01 | 22.02 | 21.53 | 800 |
| 29 dic 2023 | 22.11 | 22.23 | 22.01 | 22.01 | 21.52 | 8,200 |
| 28 dic 2023 | 22.50 | 22.50 | 22.30 | 22.30 | 21.81 | 4,100 |
| 27 dic 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.61 | 400 |
| 26 dic 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 21.90 | - |
| 22 dic 2023 | 22.00 | 22.40 | 21.89 | 22.40 | 21.90 | 13,000 |
| 21 dic 2023 | 22.46 | 22.47 | 22.00 | 22.00 | 21.51 | 700 |
| *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.