U.S. markets open in 1 hour 20 minutes
F S&P 500
5,308.25 +12.75 (+0.24%) F Dow Jones
38,793.00 +2.00 (+0.01%) F Nasdaq
18,689.50 +98.50 (+0.53%) E-mini Russell 2000 Index Futur
2,102.30 +26.50 (+1.28%) Petróleo
76.95 -0.04 (-0.05%) Oro
2,348.90 +3.10 (+0.13%)
Goldman Sachs Large Cap Core Fund (GSPTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 30 may 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 29 may 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 28 may 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 24 may 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 23 may 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 22 may 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 21 may 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 20 may 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 17 may 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 16 may 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 15 may 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 14 may 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 13 may 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 10 may 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 09 may 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 08 may 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 07 may 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 06 may 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 03 may 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 02 may 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 01 may 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 30 abr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 29 abr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 26 abr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 25 abr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 24 abr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 23 abr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 22 abr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 19 abr 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 18 abr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 17 abr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 16 abr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 15 abr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 12 abr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 11 abr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 10 abr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 09 abr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 08 abr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 05 abr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 04 abr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 03 abr 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 02 abr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 01 abr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 28 mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 27 mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 26 mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 25 mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 22 mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 21 mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 20 mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 19 mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 18 mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 15 mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 14 mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 13 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 12 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 11 mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 08 mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 07 mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 06 mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 05 mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 04 mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 01 mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 29 feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 28 feb 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 27 feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 26 feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 23 feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 22 feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 21 feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 20 feb 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 16 feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 15 feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 14 feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 13 feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 12 feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 09 feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 08 feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 07 feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 06 feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 05 feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 02 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 01 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 31 ene 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 30 ene 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 29 ene 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 26 ene 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 25 ene 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 24 ene 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 23 ene 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 22 ene 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 19 ene 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 18 ene 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 17 ene 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 16 ene 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 12 ene 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 11 ene 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 10 ene 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 09 ene 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| *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.