Italia markets closed
Dow Jones
38.260,31 +357,02 (+0,94%) Nasdaq
15.843,11 +237,63 (+1,52%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.306,88 +47,03 (+0,09%) CMC Crypto 200
1.276,06 +5,32 (+0,42%)
Goldman Sachs Mid Cap Growth C (GGOCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 30 apr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 29 apr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 26 apr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 25 apr 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 24 apr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 23 apr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 22 apr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 19 apr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 18 apr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 17 apr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 16 apr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 15 apr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 12 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 11 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 10 apr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 09 apr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 08 apr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 05 apr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 04 apr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 03 apr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 02 apr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 01 apr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 28 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 27 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 26 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 25 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 22 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 21 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 20 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 19 mar 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 18 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 15 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 14 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 13 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 12 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 11 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 08 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 07 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 06 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 05 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 04 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 01 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 29 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 28 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 27 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 26 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 23 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 22 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 21 feb 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 20 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 16 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 15 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 14 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 13 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 12 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 09 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 08 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 07 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 06 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 05 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 02 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 01 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 31 gen 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 30 gen 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 29 gen 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 26 gen 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 25 gen 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 24 gen 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 23 gen 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 22 gen 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 19 gen 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 18 gen 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 17 gen 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 16 gen 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 12 gen 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 11 gen 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 10 gen 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 09 gen 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 08 gen 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 05 gen 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 04 gen 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 03 gen 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 02 gen 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 29 dic 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 28 dic 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 27 dic 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 26 dic 2023 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 22 dic 2023 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 21 dic 2023 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 20 dic 2023 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 19 dic 2023 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 18 dic 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 15 dic 2023 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 14 dic 2023 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 13 dic 2023 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 12 dic 2023 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 11 dic 2023 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 08 dic 2023 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| *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.