U.S. markets open in 7 hours 48 minutes
F S&P 500
5,436.25 -1.25 (-0.02%) F Dow Jones
38,592.00 -13.00 (-0.03%) F Nasdaq
19,700.75 +15.25 (+0.08%) E-mini Russell 2000 Index Futur
2,009.30 +1.30 (+0.06%) Petróleo
78.17 -0.28 (-0.36%) Oro
2,334.50 -14.60 (-0.62%)
Goldman Sachs Large Cap Core Fund (GSPSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 13 jun 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 12 jun 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 11 jun 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 10 jun 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 07 jun 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 06 jun 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 05 jun 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 04 jun 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 03 jun 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 31 may 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 30 may 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 29 may 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 28 may 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 24 may 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 23 may 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 22 may 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 21 may 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 20 may 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 17 may 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 16 may 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 15 may 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 14 may 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 13 may 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 10 may 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 09 may 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 08 may 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 07 may 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 06 may 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 03 may 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 02 may 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 01 may 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 30 abr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 29 abr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 26 abr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 25 abr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 24 abr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 23 abr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 22 abr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 19 abr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 18 abr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 17 abr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 16 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 15 abr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 12 abr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 11 abr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 10 abr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 09 abr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 08 abr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 05 abr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 04 abr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 03 abr 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 02 abr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 01 abr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 28 mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 27 mar 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 26 mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 25 mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 22 mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 21 mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 20 mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 19 mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 18 mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 15 mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 14 mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 13 mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 12 mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 11 mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 08 mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 07 mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 06 mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 05 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 04 mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 01 mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 29 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 28 feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 27 feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 26 feb 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 23 feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 22 feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 21 feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 20 feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 16 feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 15 feb 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 14 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 13 feb 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 12 feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 09 feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 08 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 07 feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 06 feb 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 05 feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 02 feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 01 feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 31 ene 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 30 ene 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 29 ene 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 26 ene 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 25 ene 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 24 ene 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| *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.