Italia markets close in 5 hours 47 minutes

The Goldman Sachs Group, Inc. (4GS.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
412,25-4,35 (-1,04%)
In data: 05:07PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024416,60416,60416,60416,60416,60-
26 giu 2024427,85427,85427,85427,85427,85-
25 giu 2024428,35428,35428,35428,35428,35-
24 giu 2024427,45427,45427,45427,45427,45-
21 giu 2024425,80425,80425,80425,80425,80-
20 giu 2024425,15425,15425,15425,15425,15-
19 giu 2024424,90424,90424,90424,90424,90-
18 giu 2024421,65421,65421,65421,65421,65-
17 giu 2024412,25412,25412,25416,40416,4015
14 giu 2024417,35417,35417,35417,35417,35-
13 giu 2024413,75413,75413,75413,75413,75-
12 giu 2024416,20416,20416,20416,20416,20-
11 giu 2024416,85416,85416,85416,85416,85-
10 giu 2024420,40420,40420,40420,40420,40-
07 giu 2024424,00424,00424,00424,00424,00-
06 giu 2024425,65425,65425,65422,80422,807
05 giu 2024424,20424,20424,20424,20424,20-
04 giu 2024416,75416,75416,75416,75416,75-
03 giu 2024415,75415,75415,75415,75415,75-
31 mag 2024416,45416,45416,45416,45416,45-
30 mag 2024416,90416,90416,90416,90416,90-
30 mag 20242.54265 Dividendo
29 mag 2024421,35421,35421,35421,35418,81-
28 mag 2024425,85425,85425,85425,85423,28-
27 mag 2024425,95425,95425,95425,95423,38-
24 mag 2024420,70420,70420,70426,95424,379
23 mag 2024426,15426,15426,15426,15423,58-
22 mag 2024430,15430,15430,15430,15427,55-
21 mag 2024433,25433,25433,25433,25430,64-
20 mag 2024433,60433,60433,60433,60430,98-
17 mag 2024429,70429,70429,70429,70427,11-
16 mag 2024429,25429,25429,25429,25426,66-
15 mag 2024427,00427,00427,00427,00424,42-
14 mag 2024425,55425,55425,55425,55422,98-
13 mag 2024422,30422,30422,30422,30419,75-
10 mag 2024423,60423,60423,60423,60421,04-
09 mag 2024418,15418,15418,15418,15415,63-
08 mag 2024413,55413,55413,55413,55411,05-
07 mag 2024409,15409,15409,15413,80411,308
06 mag 2024404,95404,95404,95409,75407,2820
03 mag 2024407,65407,65407,65407,65405,19-
02 mag 2024401,60401,60401,60401,60399,18-
30 apr 2024400,95400,95400,95400,95398,53-
29 apr 2024403,30403,30403,30403,30400,87-
26 apr 2024397,30397,30397,30397,30394,90-
25 apr 2024389,50389,50389,50389,50387,15-
24 apr 2024394,15394,15394,15394,15391,77-
23 apr 2024394,55394,55394,55394,55392,17-
22 apr 2024383,75383,75383,75383,75381,43-
19 apr 2024382,90382,90382,90379,35377,065
18 apr 2024381,80381,80381,80381,80379,50-
17 apr 2024378,80378,80378,80378,80376,51-
16 apr 2024375,40375,40375,40375,40373,13-
15 apr 2024378,50378,50378,50378,50376,22-
12 apr 2024365,40365,40365,40365,40363,19-
11 apr 2024374,85374,85374,85370,50368,268
10 apr 2024375,10375,10375,10375,10372,84-
09 apr 2024376,90376,90376,90376,90374,63-
08 apr 2024378,55378,55378,55378,55376,27-
05 apr 2024374,55374,55374,55374,55372,29-
04 apr 2024381,00381,00381,00381,00378,70-
03 apr 2024381,15381,15381,15381,15378,85-
02 apr 2024382,60382,60382,60382,60380,29-
28 mar 2024386,50386,50386,50386,50384,17-
27 mar 2024378,90378,90378,90378,90376,61-
26 mar 2024376,60376,60376,60376,60374,33-
25 mar 2024374,10374,10374,10374,10371,84-
22 mar 2024382,70382,70376,50377,20374,926
21 mar 2024378,90378,90378,90378,90376,61-
20 mar 2024358,80358,80358,80358,80356,63-
19 mar 2024357,90357,90357,90357,90355,74-
18 mar 2024354,10354,10354,10354,10351,96-
15 mar 2024356,50356,50356,50356,50354,35-
14 mar 2024358,20358,20358,20358,20356,04-
13 mar 2024360,10360,10360,10360,10357,93-
12 mar 2024354,50354,50354,50354,50352,36-
11 mar 2024352,30352,30352,30352,30350,17-
08 mar 2024357,60357,60357,60357,60355,44-
07 mar 2024354,90354,90354,90356,20354,056
06 mar 2024360,40360,40360,40360,40358,23-
05 mar 2024363,30363,30363,30363,30361,11-
04 mar 2024363,20363,20363,20363,20361,01-
01 mar 2024358,60358,60358,60358,60356,44-
29 feb 2024360,00360,00360,00360,00357,83-
28 feb 2024362,10362,10362,10362,10359,91-
28 feb 20242.534125 Dividendo
27 feb 2024360,40360,40360,40360,40355,71-
26 feb 2024361,60361,60361,60361,60356,89-
23 feb 2024364,90364,90364,90364,90360,15-
22 feb 2024360,90360,90360,90360,90356,20-
21 feb 2024356,20356,20356,20356,20351,56-
20 feb 2024353,80353,80353,80353,80349,19-
19 feb 2024355,20355,20355,20355,20350,57-
16 feb 2024356,20359,20356,20359,20354,52120
15 feb 2024356,80356,80356,80356,80352,15-
14 feb 2024356,80356,80356,80353,40348,801
13 feb 2024355,00355,00355,00355,00350,38-
12 feb 2024366,00366,00366,00366,00361,23-
09 feb 2024355,90355,90355,90355,90351,26-
08 feb 2024356,40356,40356,40356,40351,76-
*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...