Italia markets open in 8 hours 57 minutes

Goldman Sachs S&P 500 Core Premium Income ETF (GPIX)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,07+0,07 (+0,15%)
Alla chiusura: 04:00PM EDT
46,49 +0,42 (+0,91%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202446,1646,1746,0046,0746,0720.200
09 mag 202445,8146,0045,8146,0046,0037.500
08 mag 202445,6945,8745,6945,8545,85173.100
07 mag 202445,9745,9745,7045,8145,8184.200
06 mag 202445,6145,7745,4945,7745,77140.700
03 mag 202445,5045,5045,2245,3945,3917.600
02 mag 202444,8744,9644,6344,9144,9120.900
02 mag 20240.318 Dividendo
01 mag 202445,0845,4644,8444,9044,5853.100
30 apr 202445,6645,6644,9744,9744,6525.500
29 apr 202445,7445,7645,5045,6745,3570.900
26 apr 202445,4445,6645,4445,5545,2331.900
25 apr 202444,8045,1744,6045,0544,7337.600
24 apr 202445,4145,4145,0745,2944,9728.600
23 apr 202445,0445,3344,9145,2944,9725.300
22 apr 202444,6444,9444,3744,7344,4116.100
19 apr 202444,8044,8044,2444,3644,0530.600
18 apr 202445,0345,0544,7144,8144,4921.800
17 apr 202445,1745,1844,7544,8044,4822.500
16 apr 202445,1445,2745,0045,1244,8024.800
15 apr 202446,0546,0545,1045,1444,8219.100
12 apr 202446,1446,1445,6145,7245,4026.900
11 apr 202446,3246,4245,8346,3346,0049.500
10 apr 202446,0446,0645,8846,0145,6836.400
09 apr 202446,5546,5546,0046,4046,0758.400
08 apr 202446,4646,4646,2746,3646,0323.200
05 apr 202446,0646,3946,0146,3045,979.100
04 apr 202446,7446,7445,9045,9045,5743.500
03 apr 202446,3146,5146,2546,3746,0430.200
02 apr 202446,3146,3746,2146,3746,0432.100
02 apr 20240.333 Dividendo
01 apr 202447,1147,1246,8146,9846,3226.600
28 mar 202447,0147,0347,0047,0146,3524.700
27 mar 202446,9446,9946,7746,9946,3348.700
26 mar 202446,9446,9446,7046,7046,0453.000
25 mar 202446,8346,8346,7646,7746,1116.700
22 mar 202446,9646,9646,7746,8346,1721.100
21 mar 202446,8246,9746,8246,8646,2047.400
20 mar 202446,4246,7546,4146,7546,0916.100
19 mar 202446,2546,5446,1346,5345,8741.300
18 mar 202446,5146,5146,2846,2845,6320.200
15 mar 202446,0846,0946,0146,0245,3711.300
14 mar 202446,4246,4246,1546,3645,7174.300
13 mar 202446,3946,4446,2846,3845,7334.700
12 mar 202446,2146,4345,9946,3945,7392.700
11 mar 202446,0146,1045,8446,1045,4535.000
08 mar 202446,3046,4246,0646,0645,4152.500
07 mar 202446,1546,2446,0646,2345,5825.600
06 mar 202446,0246,0745,7945,8845,2325.300
05 mar 202446,0046,0045,6045,7045,0517.200
04 mar 202446,2146,2146,0346,0945,4437.300
04 mar 20240.327 Dividendo
01 mar 202446,2146,4746,1546,4745,4939.100
29 feb 202446,0946,1245,9146,1245,1529.200
28 feb 202445,9746,0445,8446,0445,0710.000
27 feb 202446,0246,0245,9345,9745,0026.200
26 feb 202446,1246,1246,0046,0145,0411.300
23 feb 202446,1946,1945,9946,1145,1417.900
22 feb 202445,8046,0645,7546,0445,0733.000
21 feb 202445,2845,3545,1145,3144,3622.600
20 feb 202445,4245,5545,2545,3844,4252.600
16 feb 202445,5145,6845,4845,4844,5219.100
15 feb 202445,5845,7245,4645,6944,7223.400
14 feb 202445,4145,5745,1545,5144,5542.700
13 feb 202445,0645,2644,8944,9944,04127.400
12 feb 202445,5645,9945,5045,5644,6078.800
09 feb 202445,5045,5745,3645,5744,6132.100
08 feb 202445,3345,3945,3145,3644,4029.700
07 feb 202445,2045,3845,1845,3344,3815.300
06 feb 202445,0745,1045,0045,0644,1119.400
05 feb 202445,0645,2444,8345,0344,0818.400
02 feb 202444,7645,1044,7645,0644,1114.400
02 feb 20240.316 Dividendo
01 feb 202444,7245,1444,6845,1443,8810.600
31 gen 202444,8044,8844,6044,6043,3616.900
30 gen 202445,1545,1745,0545,1543,8931.700
29 gen 202444,7845,1544,7845,1543,8919.200
26 gen 202444,9844,9844,8244,8843,6314.400
25 gen 202444,7245,0244,7245,0243,766.300
24 gen 202444,8944,9244,7244,7343,4823.500
23 gen 202444,7344,7344,5744,7143,468.700
22 gen 202444,6944,6944,5544,6043,3610.200
19 gen 202444,3044,5244,1244,5243,2821.300
18 gen 202443,8844,0843,7944,0842,8510.000
17 gen 202443,6443,7843,6343,7542,534.900
16 gen 202444,0144,0743,8644,0742,8417.800
12 gen 202444,2044,2344,0144,1042,8715.500
11 gen 202443,9544,0543,7844,0542,826.200
10 gen 202443,9544,1743,8944,1742,9426.300
09 gen 202443,6643,8943,6543,8642,644.700
08 gen 202443,4443,8943,4343,8542,6311.700
05 gen 202443,4043,5443,2943,3942,1871.400
04 gen 202443,4643,5743,2943,3142,1138.900
03 gen 202443,5543,5643,3843,4042,1910.600
02 gen 202443,6543,8043,5843,7142,4912.500
29 dic 202344,0344,0343,7943,9142,6937.400
28 dic 202344,0044,0443,9543,9942,7632.800
28 dic 20230.313 Dividendo
27 dic 202344,2144,2744,1844,2342,6927.600
26 dic 202344,1544,2644,1244,2142,6721.100
*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...