Goldman Sachs GQG Ptnrs Intl Opps Inv (GSINX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 29 abr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 26 abr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 25 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 24 abr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 23 abr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 22 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 19 abr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 18 abr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 17 abr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 16 abr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 15 abr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 12 abr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 11 abr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 10 abr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 09 abr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 08 abr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 05 abr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 04 abr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 03 abr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 02 abr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 01 abr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 28 mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 27 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 26 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 25 mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 22 mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 21 mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 20 mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 19 mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 18 mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 15 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 14 mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 13 mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 12 mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 11 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 08 mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 07 mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 06 mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 05 mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 04 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 01 mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 29 feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 28 feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 27 feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 26 feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 23 feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 22 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 21 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 20 feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 16 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 15 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 14 feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 13 feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 12 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 09 feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 08 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 07 feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 06 feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 05 feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 02 feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 01 feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 31 ene 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 30 ene 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 29 ene 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 26 ene 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 25 ene 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 24 ene 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 23 ene 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 22 ene 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 19 ene 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 18 ene 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 17 ene 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 16 ene 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 12 ene 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 11 ene 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 10 ene 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 09 ene 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 08 ene 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 05 ene 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 04 ene 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 03 ene 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 02 ene 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 29 dic 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 28 dic 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 27 dic 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 26 dic 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 22 dic 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 21 dic 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 20 dic 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 20 dic 2023 | 0.448 Dividendo | |||||
| 19 dic 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.56 | - |
| 18 dic 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.43 | - |
| 15 dic 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.29 | - |
| 14 dic 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.38 | - |
| 13 dic 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.17 | - |
| 12 dic 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 18.91 | - |
| 11 dic 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 18.91 | - |
| 08 dic 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 18.87 | - |
| *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.