U.S. markets open in 8 hours 45 minutes
F S&P 500
5,593.00 +2.75 (+0.05%) F Dow Jones
39,677.00 +41.00 (+0.10%) F Nasdaq
20,416.00 +4.50 (+0.02%) E-mini Russell 2000 Index Futur
2,052.10 -1.00 (-0.05%) Petróleo
83.75 -0.13 (-0.15%) Oro
2,370.50 +1.10 (+0.05%)
Goldman Sachs International Eq Inc R6 (GSUKX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 02 jul 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 01 jul 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 28 jun 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 27 jun 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 26 jun 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 25 jun 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 24 jun 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 21 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 20 jun 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 18 jun 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 17 jun 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 14 jun 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 13 jun 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 12 jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 11 jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 10 jun 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 07 jun 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 06 jun 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 05 jun 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 04 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 03 jun 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 31 may 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 30 may 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 29 may 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 28 may 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 24 may 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 23 may 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 22 may 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 21 may 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 20 may 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 17 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 16 may 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 15 may 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 14 may 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 13 may 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 10 may 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 09 may 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 08 may 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 07 may 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 06 may 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 03 may 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 02 may 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 01 may 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 30 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 29 abr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 26 abr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 25 abr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 24 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 23 abr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 22 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 19 abr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 18 abr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 17 abr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 16 abr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 15 abr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 12 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 11 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 10 abr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 09 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 08 abr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 05 abr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 04 abr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 03 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 02 abr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 01 abr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 28 mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 27 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 26 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 25 mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 22 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 21 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 20 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 19 mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 18 mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 15 mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 14 mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 13 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 12 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 11 mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 08 mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 07 mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 06 mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 05 mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 04 mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 01 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 29 feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 28 feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 27 feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 26 feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 23 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 22 feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 21 feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 20 feb 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 16 feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 15 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 14 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 13 feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 12 feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 09 feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| *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.