Italia markets closed
Dow Jones
39.089,07 -38,73 (-0,10%) Nasdaq
17.832,01 +26,86 (+0,15%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.724,15 +729,39 (+1,28%) CMC Crypto 200
1.287,70 +21,56 (+1,70%)
Goldman Sachs Emerging Markets Equity Fund (GAHPX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | - | - | - | - | - | - |
| 26 giu 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 25 giu 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 24 giu 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 21 giu 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 20 giu 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 18 giu 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 17 giu 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 14 giu 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 13 giu 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 12 giu 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 11 giu 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 10 giu 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 07 giu 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 06 giu 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 05 giu 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 04 giu 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 03 giu 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 31 mag 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 30 mag 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 29 mag 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 28 mag 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 24 mag 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 23 mag 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 22 mag 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 21 mag 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 20 mag 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 17 mag 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 16 mag 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 15 mag 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 14 mag 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 13 mag 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 10 mag 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 09 mag 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 08 mag 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 07 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 06 mag 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 03 mag 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 02 mag 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 01 mag 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 30 apr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 29 apr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 26 apr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 25 apr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 24 apr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 23 apr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 22 apr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 19 apr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 18 apr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 17 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 16 apr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 15 apr 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 12 apr 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 11 apr 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 10 apr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 09 apr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 08 apr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 05 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 04 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 03 apr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 02 apr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 01 apr 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 28 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 27 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 26 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 25 mar 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 22 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 21 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 20 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 19 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 18 mar 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 15 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 14 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 13 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 12 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 11 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 08 mar 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 07 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 06 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 05 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 04 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 01 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 29 feb 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 28 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 27 feb 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 26 feb 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 23 feb 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 22 feb 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 21 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 20 feb 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 16 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 15 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 14 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 13 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 12 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 09 feb 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 08 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 07 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 06 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 05 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.