XNYS
Datos históricos de The Goldman Sachs Group, Inc.
The Goldman Sachs Group, Inc. · GS
$897.02
▲ +1.70 (+0.19%)
Última operación · 10/10/2026, 18:33:49 UTC
- Variación en el periodo
- +17.13%
- Máximo
- US$1,153.99
- 15 de julio de 2026
- Mínimo
- US$740.01
- 17 de octubre de 2025
- Volumen medio diario
- 2.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 887.68 | 899.67 | 878.86 | 895.32 | +1.44% | 1.86 M |
| 8 oct 2026 | 880.57 | 887.49 | 876.77 | 882.59 | −0.52% | 1.76 M |
| 7 oct 2026 | 880.85 | 888.31 | 868.52 | 887.21 | −1.11% | 2.39 M |
| 6 oct 2026 | 901.57 | 905.94 | 896.00 | 897.18 | +0.42% | 2.05 M |
| 5 oct 2026 | 901.45 | 905.24 | 886.88 | 893.46 | −1.01% | 1.9 M |
| 2 oct 2026 | 905.51 | 913.00 | 897.26 | 902.56 | +0.66% | 1.61 M |
| 1 oct 2026 | 896.09 | 901.63 | 881.00 | 896.67 | −0.41% | 2.58 M |
| 30 sep 2026 | 915.00 | 916.05 | 900.36 | 900.36 | −1.73% | 1.83 M |
| 29 sep 2026 | 918.25 | 919.62 | 903.85 | 916.24 | 0.00% | 1.86 M |
| 28 sep 2026 | 930.94 | 932.00 | 914.50 | 916.28 | −2.05% | 1.83 M |
| 25 sep 2026 | 927.50 | 935.83 | 915.30 | 935.45 | +1.32% | 1.96 M |
| 24 sep 2026 | 931.00 | 933.41 | 914.68 | 923.29 | −1.40% | 2.35 M |
| 23 sep 2026 | 940.73 | 954.98 | 933.68 | 936.36 | −1.38% | 2.14 M |
| 22 sep 2026 | 967.39 | 967.76 | 936.78 | 949.49 | −1.03% | 2.05 M |
| 21 sep 2026 | 956.50 | 962.22 | 942.62 | 959.39 | +1.85% | 1.86 M |
| 18 sep 2026 | 948.96 | 952.99 | 939.55 | 942.00 | −1.00% | 3.98 M |
| 17 sep 2026 | 940.10 | 957.97 | 922.00 | 951.47 | +1.44% | 3.29 M |
| 16 sep 2026 | 981.46 | 984.66 | 932.37 | 937.98 | −3.96% | 3.55 M |
| 15 sep 2026 | 984.65 | 988.28 | 954.49 | 976.67 | −1.19% | 2.36 M |
| 14 sep 2026 | 1,010.00 | 1,013.69 | 978.93 | 988.45 | −3.96% | 2.21 M |
| 11 sep 2026 | 1,035.05 | 1,042.99 | 1,018.59 | 1,029.18 | +0.92% | 1.16 M |
| 10 sep 2026 | 1,017.29 | 1,027.23 | 1,011.68 | 1,019.77 | −0.88% | 1.9 M |
| 9 sep 2026 | 1,028.00 | 1,038.43 | 1,011.40 | 1,028.78 | −0.75% | 1.66 M |
| 8 sep 2026 | 1,040.55 | 1,043.84 | 1,028.56 | 1,036.53 | −0.20% | 1.26 M |
| 4 sep 2026 | 1,031.09 | 1,041.20 | 1,024.63 | 1,038.61 | +0.07% | 1.43 M |
| 3 sep 2026 | 1,013.50 | 1,039.83 | 1,012.50 | 1,037.93 | +3.34% | 1.68 M |
| 2 sep 2026 | 1,009.74 | 1,021.84 | 998.00 | 1,004.42 | +0.19% | 2.19 M |
| 1 sep 2026 | 1,004.72 | 1,031.12 | 996.97 | 1,002.56 | −2.28% | 1.85 M |
| 31 ago 2026 | 1,032.60 | 1,032.60 | 1,022.62 | 1,025.90 | −0.78% | 1.36 M |
| 28 ago 2026 | 1,046.49 | 1,048.84 | 1,031.58 | 1,033.99 | −0.66% | 1.05 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.