Mercado fechado

The Goldman Sachs Group, Inc. (GS.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
35.726,50+926,50 (+2,66%)
No fechamento: 04:59PM ART
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202435.322,0035.892,5035.322,0035.726,5035.726,50497
25 de abr. de 202434.022,5034.800,0033.731,0034.800,0034.800,00844
24 de abr. de 202434.207,0034.474,0034.086,0034.342,5034.342,50519
23 de abr. de 202434.079,0034.458,0034.039,0034.381,0034.381,00531
22 de abr. de 202433.478,5034.110,0033.342,5034.012,0034.012,00925
19 de abr. de 202433.256,5033.378,5033.026,5033.101,0033.101,00487
18 de abr. de 202433.181,5033.184,0032.841,5033.045,0033.045,00676
17 de abr. de 202433.379,0033.574,0032.808,5033.105,0033.105,001.262
16 de abr. de 202432.918,0033.313,5032.664,0032.882,5032.882,50387
15 de abr. de 202432.836,0033.285,0032.593,5033.113,5033.113,50886
12 de abr. de 202431.776,5031.776,5031.269,0031.527,5031.527,50146
11 de abr. de 202431.965,5032.342,0031.965,5032.125,5032.125,504
10 de abr. de 202432.333,0032.500,0032.091,0032.207,0032.207,0060
09 de abr. de 202433.000,0033.047,0032.413,5033.000,0033.000,00169
08 de abr. de 202433.184,5033.184,5032.542,0032.686,0032.686,00585
05 de abr. de 202432.852,0032.983,0032.146,0032.943,5032.943,50114
04 de abr. de 202434.359,0034.691,5032.997,5033.040,0033.040,00475
03 de abr. de 202434.705,5034.712,0033.875,5034.044,0034.044,00194
27 de mar. de 202434.485,0034.609,0034.204,0034.303,5034.303,5096
26 de mar. de 202433.612,0034.630,0033.612,0034.433,0034.433,0078
25 de mar. de 202434.676,5034.676,5033.765,0033.858,0033.858,00280
22 de mar. de 202434.790,5034.790,5034.150,5034.310,0034.310,00146
21 de mar. de 202433.320,5035.035,5033.320,5034.922,0034.922,001.164
20 de mar. de 202432.653,5033.614,0032.602,5033.528,5033.528,5054
19 de mar. de 202432.111,0032.467,5031.850,5032.467,5032.467,5047
18 de mar. de 202431.633,5031.888,0031.632,0031.878,5031.878,5056
15 de mar. de 202431.887,0031.925,0031.654,0031.736,5031.736,5016
14 de mar. de 202431.801,5031.929,0031.446,0031.502,0031.502,00111
13 de mar. de 202432.649,5032.866,5031.667,5031.749,0031.749,00323
12 de mar. de 202430.805,5032.833,0030.805,5032.126,5032.126,501.283
11 de mar. de 202430.847,0030.847,0030.249,5030.249,5030.249,50168
08 de mar. de 202430.557,0031.568,5030.557,0031.226,5031.226,501.776
07 de mar. de 202430.599,0031.234,0030.252,5030.557,0030.557,0084
06 de mar. de 202431.000,0031.500,0030.000,0030.738,0030.738,00186
05 de mar. de 202433.672,0033.672,0031.524,0031.524,0031.524,00106
04 de mar. de 202431.695,0032.520,0031.695,0032.377,0032.377,00402
01 de mar. de 202432.512,0032.700,0031.960,0032.371,5032.371,50620
29 de fev. de 202432.153,5033.761,0031.754,5031.899,0031.899,00373
28 de fev. de 202432.800,0032.800,0032.153,5032.153,5032.153,502.033
28 de fev. de 20240.211538 Dividendo
27 de fev. de 202432.678,0033.202,0032.678,0032.817,0032.816,79221
26 de fev. de 202433.706,0033.706,0032.645,5032.898,0032.897,79272
23 de fev. de 202432.587,5033.752,5032.587,5033.706,5033.706,282.023
22 de fev. de 202433.363,5033.783,5032.675,0032.905,5032.905,29574
21 de fev. de 202432.585,0033.311,5032.585,0033.281,5033.281,29105
20 de fev. de 202431.780,0033.703,5031.780,0033.477,5033.477,29347
19 de fev. de 202433.086,0033.100,0031.025,0032.100,0032.099,79112
16 de fev. de 202433.022,5033.553,0032.356,0033.113,5033.113,29118
15 de fev. de 202434.226,0034.984,0033.638,5034.550,0034.549,78143
14 de fev. de 202436.372,0036.372,0034.028,5034.226,5034.226,28159
09 de fev. de 202436.493,5038.264,5036.355,0036.355,0036.354,77324
08 de fev. de 202437.800,0037.800,0036.873,5036.873,5036.873,26184
07 de fev. de 202437.183,5037.951,0037.183,5037.661,5037.661,2682
06 de fev. de 202438.760,0038.760,0036.899,0036.977,0036.976,7670
05 de fev. de 202437.702,0038.567,0037.702,0038.279,5038.279,2578
02 de fev. de 202438.309,0038.744,5037.946,0038.411,0038.410,75229
01 de fev. de 202437.400,0038.159,5036.689,0038.075,5038.075,25486
31 de jan. de 202437.973,0037.973,0036.825,0037.339,0037.338,76162
30 de jan. de 202437.976,0038.080,5037.330,0037.914,5037.914,26100
29 de jan. de 202436.521,0036.866,0035.914,0036.857,5036.857,26167
26 de jan. de 202437.881,0038.242,0035.914,0035.914,0035.913,7785
25 de jan. de 202439.000,0039.470,0037.880,0037.880,0037.879,7699
24 de jan. de 202437.143,0038.213,5037.143,0037.713,5037.713,2651
23 de jan. de 202439.129,0039.129,0037.581,0037.581,0037.580,7655
22 de jan. de 202439.405,5039.598,0038.588,0038.849,0038.848,75149
19 de jan. de 202437.120,0038.508,5037.025,5038.506,0038.505,75355
18 de jan. de 202438.300,5038.750,0036.895,5037.120,0037.119,76146
17 de jan. de 202435.149,0037.693,0035.149,0036.877,0036.876,76777
16 de jan. de 202434.100,0035.992,0032.637,0035.152,5035.152,27251
15 de jan. de 202432.700,0035.500,0032.000,0033.900,0033.899,78113
12 de jan. de 202432.510,0033.157,5030.495,5032.804,0032.803,79124
11 de jan. de 202434.900,0036.998,0031.615,0032.000,0031.999,79463
10 de jan. de 202435.822,5035.822,5034.472,0034.949,0034.948,7793
09 de jan. de 202435.600,0036.840,5035.110,0035.231,0035.230,77179
08 de jan. de 202433.890,0035.789,5033.724,0035.745,0035.744,77208
05 de jan. de 202433.047,0033.994,0032.618,5033.898,5033.898,28169
04 de jan. de 202430.800,0032.249,5030.800,0031.958,5031.958,29207
03 de jan. de 202430.000,0030.777,0028.969,5030.767,0030.766,80333
02 de jan. de 202428.768,5029.767,0028.249,0029.589,5029.589,311.011
29 de dez. de 202329.000,0029.000,0027.714,0028.768,5028.768,31372
28 de dez. de 202326.408,5028.314,0026.408,5027.786,5027.786,32850
27 de dez. de 202326.200,0026.316,0025.818,0025.967,5025.967,33904
26 de dez. de 202326.943,0027.297,0026.304,5026.721,0026.720,83473
22 de dez. de 202327.659,5028.038,0027.332,5027.391,5027.391,3262
21 de dez. de 202328.000,0028.000,0027.245,5027.658,0027.657,82115
20 de dez. de 202327.338,0028.212,5027.338,0027.606,5027.606,3265
19 de dez. de 202328.800,0028.800,0027.334,0027.808,0027.807,82363
18 de dez. de 202329.000,0029.000,0027.315,0027.464,0027.463,821.049
15 de dez. de 202329.500,0029.863,5028.847,5029.000,0028.999,81138
14 de dez. de 202328.600,0029.908,0028.523,0029.863,5029.863,31626
13 de dez. de 202328.007,0028.500,0026.001,0028.000,0027.999,8258
12 de dez. de 202326.981,5028.213,5026.981,5028.213,5028.213,32506
11 de dez. de 202326.641,0027.550,0025.963,0027.199,0027.198,82116
07 de dez. de 202324.430,0026.641,5024.279,0026.641,0026.640,83724
06 de dez. de 202323.650,0024.774,0023.650,0024.649,0024.648,84231
05 de dez. de 202323.303,5023.850,0023.049,5023.517,0023.516,85181
04 de dez. de 202323.968,5024.870,0023.338,0023.828,0023.827,851.106
01 de dez. de 202321.900,0024.320,5021.900,0023.968,5023.968,35137
30 de nov. de 202321.665,5021.900,0021.400,0021.900,0021.899,86225
29 de nov. de 202321.715,0022.123,5021.459,0021.716,5021.716,3696
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...