U.S. markets closed
F S&P 500
5,242.50 -10.50 (-0.20%) F Dow Jones
38,191.00 -40.00 (-0.10%) F Nasdaq
18,542.00 -64.50 (-0.35%) E-mini Russell 2000 Index Futur
2,062.20 +1.20 (+0.06%) Petróleo
77.54 -0.37 (-0.47%) Oro
2,360.30 -6.20 (-0.26%)
Goldman Sachs Small Cap Value Fund (GSQTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 29 may 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 28 may 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 24 may 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 23 may 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 22 may 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 21 may 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 20 may 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 17 may 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 16 may 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 15 may 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 14 may 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 13 may 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 10 may 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 09 may 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 08 may 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 07 may 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 06 may 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 03 may 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 02 may 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 01 may 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 30 abr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 29 abr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 26 abr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 25 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 24 abr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 23 abr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 22 abr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 19 abr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 18 abr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 17 abr 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 16 abr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 15 abr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 12 abr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 11 abr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 10 abr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 09 abr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 08 abr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 05 abr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 04 abr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 03 abr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 02 abr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 01 abr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 28 mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 27 mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 26 mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 25 mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 22 mar 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 21 mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 20 mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 19 mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 18 mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 15 mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 14 mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 13 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 12 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 11 mar 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 08 mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 07 mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 06 mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 05 mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 04 mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 01 mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 29 feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 28 feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 27 feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 26 feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 23 feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 22 feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 21 feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 20 feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 16 feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 15 feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 14 feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 13 feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 12 feb 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 09 feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 08 feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 07 feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 06 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 05 feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 02 feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 01 feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 31 ene 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 30 ene 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 29 ene 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 26 ene 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 25 ene 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 24 ene 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 23 ene 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 22 ene 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 19 ene 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 18 ene 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 17 ene 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 16 ene 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 12 ene 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 11 ene 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 10 ene 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 09 ene 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 08 ene 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| *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.