U.S. markets open in 4 hours 52 minutes
F S&P 500
5,304.75 +9.25 (+0.17%) F Dow Jones
38,788.00 -3.00 (-0.01%) F Nasdaq
18,666.25 +75.25 (+0.40%) E-mini Russell 2000 Index Futur
2,096.20 +20.40 (+0.98%) Petróleo
77.05 +0.06 (+0.08%) Oro
2,348.30 +2.50 (+0.11%)
Goldman Sachs Small Cap Value Fund (GSSIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 30 may 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 29 may 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 28 may 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 24 may 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 23 may 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 22 may 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 21 may 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 20 may 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 17 may 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 16 may 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 15 may 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 14 may 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 13 may 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 10 may 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 09 may 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 08 may 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 07 may 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 06 may 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 03 may 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 02 may 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 01 may 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 30 abr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 29 abr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 26 abr 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 25 abr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 24 abr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 23 abr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 22 abr 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 19 abr 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 18 abr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 17 abr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 16 abr 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 15 abr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 12 abr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 11 abr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 10 abr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 09 abr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 08 abr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 05 abr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 04 abr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 03 abr 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 02 abr 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 01 abr 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 28 mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 27 mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 26 mar 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 25 mar 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 22 mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 21 mar 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 20 mar 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 19 mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 18 mar 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 15 mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 14 mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 13 mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 12 mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 11 mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 08 mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 07 mar 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 06 mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 05 mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 04 mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 01 mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 29 feb 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 28 feb 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 27 feb 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 26 feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 23 feb 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 22 feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 21 feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 20 feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 16 feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 15 feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 14 feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 13 feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 12 feb 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 09 feb 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 08 feb 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 07 feb 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 06 feb 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 05 feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 02 feb 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 01 feb 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 31 ene 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 30 ene 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 29 ene 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 26 ene 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 25 ene 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 24 ene 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 23 ene 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 22 ene 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 19 ene 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 18 ene 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 17 ene 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 16 ene 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 12 ene 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 11 ene 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 10 ene 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 09 ene 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| *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.