U.S. markets open in 2 minutes

Goldman Sachs GQG Ptnrs Intl Opps R (GSIQX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.85+0.07 (+0.32%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 202421.8521.8521.8521.8521.85-
03 may 202421.7821.7821.7821.7821.78-
02 may 202421.6921.6921.6921.6921.69-
01 may 202421.5321.5321.5321.5321.53-
30 abr 202421.5921.5921.5921.5921.59-
29 abr 202421.8521.8521.8521.8521.85-
26 abr 202421.8621.8621.8621.8621.86-
25 abr 202421.6921.6921.6921.6921.69-
24 abr 202421.6321.6321.6321.6321.63-
23 abr 202421.7221.7221.7221.7221.72-
22 abr 202421.3821.3821.3821.3821.38-
19 abr 202421.0721.0721.0721.0721.07-
18 abr 202421.2921.2921.2921.2921.29-
17 abr 202421.3821.3821.3821.3821.38-
16 abr 202421.6021.6021.6021.6021.60-
15 abr 202421.6421.6421.6421.6421.64-
12 abr 202421.8621.8621.8621.8621.86-
11 abr 202422.2422.2422.2422.2422.24-
10 abr 202422.1022.1022.1022.1022.10-
09 abr 202422.2022.2022.2022.2022.20-
08 abr 202422.2522.2522.2522.2522.25-
05 abr 202422.1622.1622.1622.1622.16-
04 abr 202421.9521.9521.9521.9521.95-
03 abr 202422.2022.2022.2022.2022.20-
02 abr 202422.0722.0722.0722.0722.07-
01 abr 202422.0722.0722.0722.0722.07-
28 mar 202422.0122.0122.0122.0122.01-
27 mar 202421.9721.9721.9721.9721.97-
26 mar 202421.9721.9721.9721.9721.97-
25 mar 202422.0822.0822.0822.0822.08-
22 mar 202422.0222.0222.0222.0222.02-
21 mar 202422.0022.0022.0022.0022.00-
20 mar 202421.9021.9021.9021.9021.90-
19 mar 202421.6521.6521.6521.6521.65-
18 mar 202421.6521.6521.6521.6521.65-
15 mar 202421.6221.6221.6221.6221.62-
14 mar 202421.7721.7721.7721.7721.77-
13 mar 202421.7721.7721.7721.7721.77-
12 mar 202421.9821.9821.9821.9821.98-
11 mar 202421.6921.6921.6921.6921.69-
08 mar 202421.9221.9221.9221.9221.92-
07 mar 202422.3622.3622.3622.3622.36-
06 mar 202421.8921.8921.8921.8921.89-
05 mar 202421.6321.6321.6321.6321.63-
04 mar 202421.8021.8021.8021.8021.80-
01 mar 202421.6821.6821.6821.6821.68-
29 feb 202421.2321.2321.2321.2321.23-
28 feb 202421.1621.1621.1621.1621.16-
27 feb 202421.3921.3921.3921.3921.39-
26 feb 202421.4421.4421.4421.4421.44-
23 feb 202421.3021.3021.3021.3021.30-
22 feb 202421.3121.3121.3121.3121.31-
21 feb 202420.7420.7420.7420.7420.74-
20 feb 202420.8020.8020.8020.8020.80-
16 feb 202421.0021.0021.0021.0021.00-
15 feb 202421.0021.0021.0021.0021.00-
14 feb 202420.8420.8420.8420.8420.84-
13 feb 202420.5120.5120.5120.5120.51-
12 feb 202420.9220.9220.9220.9220.92-
09 feb 202420.8820.8820.8820.8820.88-
08 feb 202420.6720.6720.6720.6720.67-
07 feb 202420.6120.6120.6120.6120.61-
06 feb 202420.4120.4120.4120.4120.41-
05 feb 202420.3020.3020.3020.3020.30-
02 feb 202420.2620.2620.2620.2620.26-
01 feb 202420.2420.2420.2420.2420.24-
31 ene 202420.0020.0020.0020.0020.00-
30 ene 202420.1320.1320.1320.1320.13-
29 ene 202420.1920.1920.1920.1920.19-
26 ene 202419.9519.9519.9519.9519.95-
25 ene 202419.9119.9119.9119.9119.91-
24 ene 202419.7519.7519.7519.7519.75-
23 ene 202419.5619.5619.5619.5619.56-
22 ene 202419.6219.6219.6219.6219.62-
19 ene 202419.6019.6019.6019.6019.60-
18 ene 202419.4219.4219.4219.4219.42-
17 ene 202419.2419.2419.2419.2419.24-
16 ene 202419.4219.4219.4219.4219.42-
12 ene 202419.6619.6619.6619.6619.66-
11 ene 202419.5719.5719.5719.5719.57-
10 ene 202419.5819.5819.5819.5819.58-
09 ene 202419.4719.4719.4719.4719.47-
08 ene 202419.5519.5519.5519.5519.55-
05 ene 202419.4019.4019.4019.4019.40-
04 ene 202419.3419.3419.3419.3419.34-
03 ene 202419.2719.2719.2719.2719.27-
02 ene 202419.1919.1919.1919.1919.19-
29 dic 202319.4019.4019.4019.4019.40-
28 dic 202319.4019.4019.4019.4019.40-
27 dic 202319.4719.4719.4719.4719.47-
26 dic 202319.3619.3619.3619.3619.36-
22 dic 202319.2319.2319.2319.2319.23-
21 dic 202319.1919.1919.1919.1919.19-
20 dic 202318.9018.9018.9018.9018.90-
20 dic 20230.381 Dividendo
19 dic 202319.6119.6119.6119.6119.23-
18 dic 202319.4819.4819.4819.4819.10-
15 dic 202319.3319.3319.3319.3318.95-
14 dic 202319.4319.4319.4319.4319.05-
13 dic 202319.2219.2219.2219.2218.85-
*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...