Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
35.617,00 +603,40 (+1,72%)
Goldman Sachs Mid Cap Growth Fund (GGQPX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EST
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 30 nov 2023 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 29 nov 2023 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 28 nov 2023 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 27 nov 2023 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 24 nov 2023 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 22 nov 2023 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 21 nov 2023 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 20 nov 2023 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 17 nov 2023 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 16 nov 2023 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 15 nov 2023 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 14 nov 2023 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 13 nov 2023 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 10 nov 2023 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 09 nov 2023 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 08 nov 2023 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 07 nov 2023 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 06 nov 2023 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 03 nov 2023 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 02 nov 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 01 nov 2023 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 31 ott 2023 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 30 ott 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 27 ott 2023 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 26 ott 2023 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 25 ott 2023 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 24 ott 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 23 ott 2023 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 20 ott 2023 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 19 ott 2023 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 18 ott 2023 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 17 ott 2023 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 16 ott 2023 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 13 ott 2023 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 12 ott 2023 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 11 ott 2023 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 10 ott 2023 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 09 ott 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 06 ott 2023 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 05 ott 2023 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 04 ott 2023 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 03 ott 2023 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 02 ott 2023 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 29 set 2023 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 28 set 2023 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 27 set 2023 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 26 set 2023 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 25 set 2023 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 22 set 2023 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 21 set 2023 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 20 set 2023 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 19 set 2023 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 18 set 2023 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 15 set 2023 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 14 set 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 13 set 2023 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 12 set 2023 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 11 set 2023 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 08 set 2023 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 07 set 2023 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 06 set 2023 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 05 set 2023 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 01 set 2023 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 31 ago 2023 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 30 ago 2023 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 29 ago 2023 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 28 ago 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 25 ago 2023 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
| 24 ago 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 23 ago 2023 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 22 ago 2023 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 21 ago 2023 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 18 ago 2023 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 17 ago 2023 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 16 ago 2023 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 15 ago 2023 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 14 ago 2023 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 11 ago 2023 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 10 ago 2023 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 09 ago 2023 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 08 ago 2023 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 07 ago 2023 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 04 ago 2023 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 03 ago 2023 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 02 ago 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 01 ago 2023 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 31 lug 2023 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 28 lug 2023 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 27 lug 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 26 lug 2023 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 25 lug 2023 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 24 lug 2023 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 21 lug 2023 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 20 lug 2023 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 19 lug 2023 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 18 lug 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 17 lug 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 14 lug 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 13 lug 2023 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.