Goldman Sachs Small Cap Eq Insghts P (GMAPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 13 may 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 10 may 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 09 may 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 08 may 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 07 may 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 06 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 03 may 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 02 may 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 01 may 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 30 abr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 29 abr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 26 abr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 25 abr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 24 abr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 23 abr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 22 abr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 19 abr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 18 abr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 17 abr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 16 abr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 15 abr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 12 abr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 11 abr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 10 abr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 09 abr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 08 abr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 05 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 04 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 03 abr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 02 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 01 abr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 28 mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 27 mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 26 mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 25 mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 22 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 21 mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 20 mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 19 mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 18 mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 15 mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 14 mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 13 mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 12 mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 11 mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 08 mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 07 mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 06 mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 05 mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 04 mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 01 mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 29 feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 28 feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 27 feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 26 feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 23 feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 22 feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 21 feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 20 feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 16 feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 15 feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 14 feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 13 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 12 feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 09 feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 08 feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 07 feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 06 feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 05 feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 02 feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 01 feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 31 ene 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 30 ene 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 29 ene 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 26 ene 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 25 ene 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 24 ene 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 23 ene 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 22 ene 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 19 ene 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 18 ene 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 17 ene 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 16 ene 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 12 ene 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 11 ene 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 10 ene 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 09 ene 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 08 ene 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 05 ene 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 04 ene 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 03 ene 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 02 ene 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 29 dic 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 28 dic 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 27 dic 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 26 dic 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 22 dic 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 21 dic 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| *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.