Goldman Sachs Lion Fund (NL) P (GSLF.AS)
Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:01AM CEST
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 29 may 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 28 may 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 27 may 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 24 may 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 23 may 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 22 may 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 21 may 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 20 may 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 17 may 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 16 may 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 15 may 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 14 may 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 13 may 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 10 may 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 09 may 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 08 may 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 07 may 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 06 may 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 03 may 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 02 may 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 30 abr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 29 abr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 26 abr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 25 abr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 24 abr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 23 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 22 abr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 19 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 18 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 17 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 16 abr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 15 abr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 12 abr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 11 abr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 10 abr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 09 abr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 08 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 05 abr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 04 abr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 03 abr 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 02 abr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 28 mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 27 mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 26 mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 25 mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 22 mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 21 mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 20 mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 19 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 18 mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 15 mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 14 mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 13 mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 12 mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 11 mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 08 mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 07 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 06 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 05 mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 04 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 01 mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 29 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 28 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 27 feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 26 feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 23 feb 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 22 feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 21 feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 20 feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 19 feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 16 feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 15 feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 14 feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 13 feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 12 feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 09 feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 08 feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 07 feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 06 feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 05 feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 02 feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 01 feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 31 ene 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 30 ene 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 29 ene 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 24 ene 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 23 ene 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 22 ene 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 19 ene 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 18 ene 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 17 ene 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 16 ene 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 15 ene 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 12 ene 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 11 ene 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 10 ene 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 09 ene 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| *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.