Italia markets close in 4 hours 6 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
417,35+13,35 (+3,30%)
Alla chiusura: 04:00PM EDT
417,90 +0,55 (+0,13%)
Preborsa: 07:24AM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 2024406,94417,98404,57417,35417,354.165.000
19 apr 2024404,06408,00403,01404,00404,002.805.100
18 apr 2024405,49407,86402,41403,11403,112.776.300
17 apr 2024402,40407,12401,18403,91403,914.373.800
16 apr 2024404,45404,97395,18396,86396,863.459.700
15 apr 2024407,00412,87398,69400,88400,886.177.000
12 apr 2024392,84394,09387,12389,49389,492.814.900
11 apr 2024400,48401,47394,84397,48397,482.176.200
10 apr 2024404,01405,45397,29400,76400,761.903.300
09 apr 2024411,51413,22407,05410,71410,711.247.800
08 apr 2024409,10412,53407,55410,54410,541.181.900
05 apr 2024406,56409,14401,47408,07408,071.694.500
04 apr 2024418,00419,00405,70406,25406,251.704.700
03 apr 2024411,00416,63411,00414,00414,001.549.200
02 apr 2024410,74413,17407,62410,15410,151.976.000
01 apr 2024416,68417,95412,00413,51413,511.863.900
28 mar 2024416,21419,20414,98417,69417,692.409.700
27 mar 2024409,62415,49408,37415,25415,252.353.600
26 mar 2024406,09409,33404,52406,18406,181.407.000
25 mar 2024406,87410,46403,86404,94404,941.683.900
22 mar 2024414,40416,76405,78406,82406,822.189.600
21 mar 2024399,77414,02399,09413,71413,714.613.800
20 mar 2024386,36396,50386,00396,47396,472.157.400
19 mar 2024384,07390,78383,71388,66388,661.858.200
18 mar 2024388,65389,03383,41384,37384,372.069.000
15 mar 2024388,87391,13386,40387,21387,213.763.500
14 mar 2024394,43396,38385,45388,61388,613.029.500
13 mar 2024388,91395,25388,18392,31392,312.370.600
12 mar 2024387,62389,13383,78388,18388,181.703.900
11 mar 2024385,67386,41381,42386,16386,161.654.200
08 mar 2024388,73395,62386,71386,99386,991.657.200
07 mar 2024391,90394,51387,06388,43388,432.033.100
06 mar 2024395,00395,29384,52389,57389,572.692.400
05 mar 2024390,72397,49390,31390,91390,912.697.800
04 mar 2024388,81396,57386,20392,25392,251.955.100
01 mar 2024389,63391,04385,25388,10388,101.697.700
29 feb 2024395,22395,98385,67389,05389,053.139.100
28 feb 2024387,19393,26387,00393,18393,182.572.900
28 feb 20242.75 Dividendo
27 feb 2024392,26395,90389,33390,81388,061.724.900
26 feb 2024391,05396,06388,82390,22387,471.797.800
23 feb 2024390,00396,79389,21391,05388,302.247.400
22 feb 2024389,23395,60389,00390,47387,722.326.800
21 feb 2024381,84388,66381,26388,27385,541.773.100
20 feb 2024380,95385,58380,85384,52381,812.358.900
16 feb 2024383,24387,58380,95384,44381,732.376.500
15 feb 2024379,42387,21379,14385,42382,712.218.900
14 feb 2024380,88381,48375,78378,04375,382.041.300
13 feb 2024387,59389,16375,20378,75376,083.030.800
12 feb 2024385,00396,35384,32392,64389,882.797.200
09 feb 2024384,77386,13382,59384,26381,562.028.200
08 feb 2024386,00388,11381,34385,04382,331.913.700
07 feb 2024385,31387,07382,50386,66383,941.963.200
06 feb 2024383,02386,82383,00384,99382,281.487.800
05 feb 2024384,60385,33381,00383,02380,322.231.100
02 feb 2024381,80388,74380,60387,86385,132.180.900
01 feb 2024384,43389,54378,80383,85381,152.138.500
31 gen 2024386,00393,91383,70384,01381,313.421.100
30 gen 2024384,00387,92381,59386,87384,153.897.900
29 gen 2024375,89380,84374,24380,56377,881.632.300
26 gen 2024378,65380,90376,75377,79375,133.464.700
25 gen 2024382,69386,71382,01382,70380,012.376.300
24 gen 2024381,81384,61379,18379,40376,732.235.800
23 gen 2024379,98383,36378,63380,77378,093.313.300
22 gen 2024386,36392,73384,56385,96383,242.922.700
19 gen 2024376,73383,30372,07382,20379,512.598.700
18 gen 2024380,33381,64374,56376,91374,261.771.200
17 gen 2024375,20380,20374,13377,18374,532.415.100
16 gen 2024378,36385,01374,32380,45377,773.926.600
12 gen 2024383,34385,85376,58377,75375,092.223.100
11 gen 2024380,89380,98374,68379,75377,082.209.900
10 gen 2024381,35383,05378,53381,96379,271.547.300
09 gen 2024384,60385,95381,77383,74381,041.708.800
08 gen 2024385,97389,08382,03388,86386,121.902.600
05 gen 2024381,92389,47381,08386,44383,722.913.900
04 gen 2024383,55387,09381,95382,95380,261.618.300
03 gen 2024383,88385,40376,76381,79379,102.265.300
02 gen 2024383,00389,14382,19388,30385,572.263.100
29 dic 2023385,57386,64383,57385,77383,06881.300
28 dic 2023384,52387,76383,63386,41383,691.024.700
27 dic 2023381,20385,75380,31384,48381,771.367.200
26 dic 2023380,65382,61380,05381,61378,92837.300
22 dic 2023382,00383,49379,41380,65377,971.538.200
21 dic 2023380,05381,49377,01380,57377,891.301.600
20 dic 2023380,73385,13377,25377,52374,861.836.500
19 dic 2023376,01383,77374,55382,45379,762.091.800
18 dic 2023381,26382,76375,91376,40373,752.740.900
15 dic 2023380,19385,90379,32380,51377,834.521.600
14 dic 2023366,50386,20365,00383,47380,775.376.300
13 dic 2023352,94362,85351,60362,73360,182.876.500
12 dic 2023351,41354,00349,58352,61350,131.597.600
11 dic 2023351,44353,03349,05351,76349,281.636.000
08 dic 2023344,31352,29343,78350,83348,362.238.800
07 dic 2023343,71344,69342,00344,62342,202.162.400
06 dic 2023343,51347,00341,60341,97339,561.869.300
05 dic 2023346,60346,83340,54341,75339,352.429.700
04 dic 2023346,30350,49345,29349,39346,932.178.100
01 dic 2023341,46348,89340,42348,43345,983.622.800
30 nov 2023341,68344,76340,09341,54339,141.903.600
29 nov 2023337,00343,53336,51340,26337,872.038.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...