Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,30 -0,96 (-1,21%) Bitcoin EUR
56.311,38 -1.588,59 (-2,74%)
Goldman Sachs Concentrated Growth A (GCGAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:05AM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 08 mag 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 07 mag 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 06 mag 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 03 mag 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 02 mag 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 01 mag 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 30 apr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 29 apr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 26 apr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 25 apr 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 24 apr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 23 apr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 23 apr 2024 | 0 Dividendo | |||||
| 23 apr 2024 | 5.863 Guadagno in conto di capitale | |||||
| 22 apr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 15,14 | - |
| 19 apr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 15,01 | - |
| 18 apr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 15,12 | - |
| 17 apr 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 15,15 | - |
| 16 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 15,23 | - |
| 15 apr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 15,28 | - |
| 12 apr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 15,76 | - |
| 11 apr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 15,76 | - |
| 10 apr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 15,57 | - |
| 09 apr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 15,71 | - |
| 08 apr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 15,68 | - |
| 05 apr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 15,46 | - |
| 04 apr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 15,46 | - |
| 03 apr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 15,66 | - |
| 02 apr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 15,66 | - |
| 01 apr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 15,76 | - |
| 28 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 15,81 | - |
| 27 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 15,81 | - |
| 26 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 15,70 | - |
| 25 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 15,75 | - |
| 22 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 15,84 | - |
| 21 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 15,87 | - |
| 20 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 15,85 | - |
| 19 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 15,71 | - |
| 18 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 15,63 | - |
| 15 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 15,70 | - |
| 14 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 15,70 | - |
| 13 mar 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 15,80 | - |
| 12 mar 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 15,80 | - |
| 11 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 15,56 | - |
| 08 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 15,67 | - |
| 07 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 15,84 | - |
| 06 mar 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 15,62 | - |
| 05 mar 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 15,53 | - |
| 04 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 15,74 | - |
| 01 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 15,77 | - |
| 29 feb 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 15,56 | - |
| 28 feb 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 15,48 | - |
| 27 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 15,54 | - |
| 26 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 15,50 | - |
| 23 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 15,57 | - |
| 22 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 15,58 | - |
| 21 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 15,12 | - |
| 20 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 15,11 | - |
| 16 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 15,27 | - |
| 15 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 15,36 | - |
| 14 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 15,35 | - |
| 13 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 15,16 | - |
| 12 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 15,37 | - |
| 09 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 15,43 | - |
| 08 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 15,29 | - |
| 07 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 15,28 | - |
| 06 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 15,14 | - |
| 05 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 15,12 | - |
| 02 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 14,81 | - |
| 01 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 14,81 | - |
| 31 gen 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 14,60 | - |
| 30 gen 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 14,91 | - |
| 29 gen 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 14,98 | - |
| 26 gen 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 14,80 | - |
| 25 gen 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 14,83 | - |
| 24 gen 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 14,78 | - |
| 23 gen 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 14,76 | - |
| 22 gen 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 14,71 | - |
| 19 gen 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 14,68 | - |
| 18 gen 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 14,46 | - |
| 17 gen 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 14,25 | - |
| 16 gen 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 14,32 | - |
| 12 gen 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 14,39 | - |
| 11 gen 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 14,39 | - |
| 10 gen 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 14,36 | - |
| 09 gen 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 14,23 | - |
| 08 gen 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 14,21 | - |
| 05 gen 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 13,90 | - |
| 04 gen 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 13,88 | - |
| 03 gen 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 13,92 | - |
| 02 gen 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 14,08 | - |
| 29 dic 2023 | 19,93 | 19,93 | 19,93 | 19,93 | 14,37 | - |
| 28 dic 2023 | 19,93 | 19,93 | 19,93 | 19,93 | 14,37 | - |
| 27 dic 2023 | 19,89 | 19,89 | 19,89 | 19,89 | 14,34 | - |
| 26 dic 2023 | 19,84 | 19,84 | 19,84 | 19,84 | 14,30 | - |
| 22 dic 2023 | 19,78 | 19,78 | 19,78 | 19,78 | 14,26 | - |
| 21 dic 2023 | 19,78 | 19,78 | 19,78 | 19,78 | 14,26 | - |
| 20 dic 2023 | 19,51 | 19,51 | 19,51 | 19,51 | 14,06 | - |
| *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.