U.S. markets open in 7 hours 39 minutes
F S&P 500
5,105.00 +13.50 (+0.27%) F Dow Jones
38,610.00 +228.00 (+0.59%) F Nasdaq
17,756.25 +106.50 (+0.60%) E-mini Russell 2000 Index Futur
2,023.90 -3.30 (-0.16%) Petróleo
79.23 +0.28 (+0.35%) Oro
2,316.90 +7.30 (+0.32%)
Goldman Sachs GQG Ptnrs Intl Opps Instl (GSIMX)
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 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 01 may 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 30 abr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 29 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 26 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 25 abr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 24 abr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 23 abr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 22 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 19 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 18 abr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 17 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 16 abr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 15 abr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 12 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 11 abr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 10 abr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 09 abr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 08 abr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 05 abr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 04 abr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 03 abr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 02 abr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 01 abr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 28 mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 27 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 26 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 25 mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 22 mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 21 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 20 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 19 mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 18 mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 15 mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 14 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 13 mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 12 mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 11 mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 08 mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 07 mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 06 mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 05 mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 04 mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 01 mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 29 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 28 feb 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 27 feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 26 feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 23 feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 22 feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 21 feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 20 feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 16 feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 15 feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 14 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 13 feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 12 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 09 feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 08 feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 07 feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 06 feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 05 feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 02 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 01 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 31 ene 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 30 ene 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 29 ene 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 26 ene 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 25 ene 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 24 ene 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 23 ene 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 22 ene 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 19 ene 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 18 ene 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 17 ene 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 16 ene 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 12 ene 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 11 ene 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 10 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 ene 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 08 ene 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 05 ene 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 04 ene 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 03 ene 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 02 ene 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 29 dic 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 28 dic 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 27 dic 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 26 dic 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 22 dic 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 21 dic 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 20 dic 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 20 dic 2023 | 0.467 Dividendo | |||||
| 19 dic 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 19.63 | - |
| 18 dic 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.51 | - |
| 15 dic 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.36 | - |
| 14 dic 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.45 | - |
| 13 dic 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.24 | - |
| 12 dic 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 18.98 | - |
| 11 dic 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 18.98 | - |
| *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.