Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
57.330,07 -1.358,27 (-2,31%) CMC Crypto 200
1.307,17 +12,50 (+0,96%)
Goldman Sachs Large Cap Gr Insghts Inv (GLCTX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:05AM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 06 mag 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 03 mag 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 02 mag 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 01 mag 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 30 apr 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 29 apr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 26 apr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 25 apr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 24 apr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 23 apr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 22 apr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 19 apr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 18 apr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 17 apr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 16 apr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
| 15 apr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 12 apr 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 11 apr 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 10 apr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
| 09 apr 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 08 apr 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 05 apr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 04 apr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 03 apr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
| 02 apr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
| 01 apr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 28 mar 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 27 mar 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 26 mar 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 25 mar 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 22 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 21 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 20 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 19 mar 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 18 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 15 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 14 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 13 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
| 12 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
| 11 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
| 08 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 07 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 06 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
| 05 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 04 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 01 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 29 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 28 feb 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
| 27 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 26 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
| 23 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 22 feb 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
| 21 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 20 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 16 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 15 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 14 feb 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 13 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 12 feb 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 09 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 08 feb 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 07 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 06 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 05 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 02 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 01 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 31 gen 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 30 gen 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 29 gen 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 26 gen 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 25 gen 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 24 gen 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 23 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 22 gen 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 19 gen 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 18 gen 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 17 gen 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 16 gen 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 12 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 11 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 10 gen 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 09 gen 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 08 gen 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 05 gen 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 04 gen 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 03 gen 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 02 gen 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 29 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 28 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 27 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 26 dic 2023 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 22 dic 2023 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 21 dic 2023 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 20 dic 2023 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 19 dic 2023 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 18 dic 2023 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 15 dic 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 14 dic 2023 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| *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.