Italia markets close in 13 minutes
FTSE MIB
33.944,36 +315,15 (+0,94%) Dow Jones
38.738,44 +62,76 (+0,16%) Nasdaq
16.257,11 +100,78 (+0,62%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,58 +0,47 (+0,60%) Bitcoin EUR
58.622,77 -891,63 (-1,50%)
The Goldman Sachs Group, Inc. (GS-PD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:10AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 22,95 | 22,91 | 22,87 | 22,88 | 22,88 | 7.478 |
| 03 mag 2024 | 22,86 | 22,93 | 22,69 | 22,87 | 22,87 | 22.070 |
| 02 mag 2024 | 22,80 | 22,86 | 22,68 | 22,79 | 22,79 | 31.250 |
| 01 mag 2024 | 22,52 | 22,85 | 22,52 | 22,82 | 22,82 | 41.009 |
| 30 apr 2024 | 22,41 | 22,68 | 22,30 | 22,61 | 22,61 | 79.621 |
| 29 apr 2024 | 22,46 | 22,50 | 22,40 | 22,50 | 22,50 | 28.408 |
| 26 apr 2024 | 22,50 | 22,67 | 22,39 | 22,43 | 22,43 | 41.401 |
| 25 apr 2024 | 22,37 | 22,68 | 22,35 | 22,56 | 22,56 | 59.484 |
| 24 apr 2024 | 22,36 | 22,98 | 22,25 | 22,40 | 22,40 | 112.916 |
| 24 apr 2024 | 0.3809 Dividendo | |||||
| 23 apr 2024 | 22,51 | 23,11 | 22,44 | 22,76 | 22,38 | 104.379 |
| 22 apr 2024 | 22,38 | 22,51 | 22,28 | 22,51 | 22,13 | 43.818 |
| 19 apr 2024 | 22,41 | 22,43 | 22,28 | 22,33 | 21,96 | 26.608 |
| 18 apr 2024 | 22,35 | 22,41 | 22,23 | 22,37 | 22,00 | 50.036 |
| 17 apr 2024 | 22,38 | 22,53 | 22,28 | 22,30 | 21,93 | 62.100 |
| 16 apr 2024 | 22,17 | 22,34 | 22,12 | 22,20 | 21,83 | 64.535 |
| 15 apr 2024 | 22,84 | 22,84 | 22,16 | 22,18 | 21,81 | 115.615 |
| 12 apr 2024 | 22,84 | 22,99 | 22,69 | 22,73 | 22,35 | 69.828 |
| 11 apr 2024 | 22,96 | 22,97 | 22,83 | 22,90 | 22,52 | 41.452 |
| 10 apr 2024 | 22,76 | 23,05 | 22,69 | 23,05 | 22,66 | 80.580 |
| 09 apr 2024 | 23,11 | 23,11 | 22,95 | 23,06 | 22,67 | 57.815 |
| 08 apr 2024 | 23,08 | 23,08 | 22,92 | 23,05 | 22,66 | 54.835 |
| 05 apr 2024 | 23,01 | 23,04 | 22,84 | 23,00 | 22,62 | 39.353 |
| 04 apr 2024 | 23,01 | 23,15 | 22,95 | 22,97 | 22,59 | 81.730 |
| 03 apr 2024 | 23,02 | 23,18 | 22,88 | 22,90 | 22,52 | 91.015 |
| 02 apr 2024 | 23,10 | 23,32 | 22,90 | 22,95 | 22,57 | 119.694 |
| 01 apr 2024 | 22,93 | 23,19 | 22,82 | 23,19 | 22,80 | 65.553 |
| 28 mar 2024 | 23,19 | 23,21 | 22,88 | 22,93 | 22,55 | 231.192 |
| 27 mar 2024 | 23,14 | 23,14 | 22,97 | 23,07 | 22,68 | 102.663 |
| 26 mar 2024 | 23,26 | 23,35 | 22,93 | 22,94 | 22,56 | 113.906 |
| 25 mar 2024 | 23,16 | 23,35 | 23,15 | 23,35 | 22,96 | 53.030 |
| 22 mar 2024 | 23,34 | 23,37 | 23,15 | 23,26 | 22,87 | 48.953 |
| 21 mar 2024 | 23,17 | 23,42 | 23,17 | 23,30 | 22,91 | 79.149 |
| 20 mar 2024 | 23,21 | 23,42 | 23,21 | 23,24 | 22,85 | 61.956 |
| 19 mar 2024 | 23,24 | 23,48 | 23,20 | 23,21 | 22,82 | 81.768 |
| 18 mar 2024 | 22,82 | 23,79 | 22,82 | 23,36 | 22,97 | 101.333 |
| 15 mar 2024 | 22,67 | 22,81 | 22,67 | 22,81 | 22,43 | 34.374 |
| 14 mar 2024 | 22,74 | 22,74 | 22,56 | 22,67 | 22,29 | 30.564 |
| 13 mar 2024 | 22,65 | 22,83 | 22,63 | 22,74 | 22,36 | 41.049 |
| 12 mar 2024 | 22,80 | 22,80 | 22,61 | 22,72 | 22,34 | 43.979 |
| 11 mar 2024 | 22,90 | 23,03 | 22,69 | 22,77 | 22,39 | 95.994 |
| 08 mar 2024 | 22,90 | 23,06 | 22,90 | 22,97 | 22,59 | 42.269 |
| 07 mar 2024 | 22,81 | 22,98 | 22,75 | 22,81 | 22,43 | 40.063 |
| 06 mar 2024 | 22,62 | 22,75 | 22,62 | 22,71 | 22,33 | 57.980 |
| 05 mar 2024 | 22,69 | 22,75 | 22,47 | 22,62 | 22,24 | 121.463 |
| 04 mar 2024 | 22,67 | 22,72 | 22,57 | 22,57 | 22,19 | 56.421 |
| 01 mar 2024 | 23,05 | 23,05 | 22,62 | 22,73 | 22,35 | 62.315 |
| 29 feb 2024 | 22,57 | 23,09 | 22,53 | 23,03 | 22,64 | 144.655 |
| 28 feb 2024 | 22,59 | 22,65 | 22,49 | 22,58 | 22,20 | 62.294 |
| 27 feb 2024 | 22,41 | 22,58 | 22,38 | 22,58 | 22,20 | 50.136 |
| 26 feb 2024 | 22,42 | 22,55 | 22,23 | 22,46 | 22,08 | 55.621 |
| 23 feb 2024 | 22,32 | 22,63 | 22,32 | 22,56 | 22,18 | 60.934 |
| 22 feb 2024 | 22,19 | 22,36 | 22,15 | 22,33 | 21,96 | 65.161 |
| 21 feb 2024 | 22,35 | 22,40 | 22,15 | 22,23 | 21,86 | 61.456 |
| 20 feb 2024 | 22,26 | 22,44 | 22,26 | 22,32 | 21,95 | 39.224 |
| 16 feb 2024 | 22,32 | 22,40 | 22,27 | 22,34 | 21,97 | 29.464 |
| 15 feb 2024 | 22,28 | 22,44 | 22,26 | 22,36 | 21,99 | 57.840 |
| 14 feb 2024 | 22,63 | 22,80 | 22,25 | 22,29 | 21,92 | 61.400 |
| 13 feb 2024 | 22,65 | 22,81 | 22,37 | 22,50 | 22,12 | 85.736 |
| 12 feb 2024 | 22,60 | 22,95 | 22,44 | 22,70 | 22,32 | 179.462 |
| 09 feb 2024 | 22,33 | 22,50 | 22,23 | 22,40 | 22,03 | 77.319 |
| 08 feb 2024 | 22,43 | 22,43 | 22,22 | 22,36 | 21,99 | 82.728 |
| 07 feb 2024 | 22,39 | 22,43 | 22,29 | 22,38 | 22,00 | 48.430 |
| 06 feb 2024 | 22,26 | 22,43 | 22,10 | 22,41 | 22,03 | 70.556 |
| 05 feb 2024 | 22,38 | 22,45 | 22,25 | 22,38 | 22,01 | 54.111 |
| 02 feb 2024 | 22,41 | 22,55 | 22,39 | 22,44 | 22,06 | 61.587 |
| 01 feb 2024 | 22,18 | 22,53 | 21,97 | 22,53 | 22,15 | 52.759 |
| 31 gen 2024 | 22,05 | 22,29 | 22,02 | 22,04 | 21,67 | 86.980 |
| 30 gen 2024 | 22,12 | 22,25 | 21,90 | 22,21 | 21,84 | 82.040 |
| 29 gen 2024 | 21,90 | 22,05 | 21,86 | 22,05 | 21,68 | 34.993 |
| 26 gen 2024 | 21,98 | 21,99 | 21,77 | 21,92 | 21,55 | 124.331 |
| 25 gen 2024 | 21,99 | 22,12 | 21,75 | 21,93 | 21,56 | 88.603 |
| 25 gen 2024 | 0.4113 Dividendo | |||||
| 24 gen 2024 | 22,20 | 22,29 | 22,08 | 22,23 | 21,45 | 57.320 |
| 23 gen 2024 | 22,19 | 22,31 | 22,08 | 22,17 | 21,40 | 103.495 |
| 22 gen 2024 | 22,19 | 22,25 | 22,09 | 22,13 | 21,36 | 93.933 |
| 19 gen 2024 | 22,05 | 22,10 | 21,90 | 22,10 | 21,33 | 79.310 |
| 18 gen 2024 | 21,97 | 22,09 | 21,91 | 21,94 | 21,17 | 44.435 |
| 17 gen 2024 | 22,07 | 22,07 | 21,93 | 22,06 | 21,29 | 42.752 |
| 16 gen 2024 | 21,88 | 22,09 | 21,86 | 22,09 | 21,32 | 65.753 |
| 12 gen 2024 | 21,99 | 22,04 | 21,89 | 21,95 | 21,18 | 38.350 |
| 11 gen 2024 | 22,06 | 22,09 | 21,84 | 21,96 | 21,19 | 55.853 |
| 10 gen 2024 | 21,92 | 22,09 | 21,81 | 22,09 | 21,32 | 81.672 |
| 09 gen 2024 | 21,85 | 21,93 | 21,80 | 21,93 | 21,16 | 40.258 |
| 08 gen 2024 | 21,89 | 21,89 | 21,77 | 21,88 | 21,11 | 85.273 |
| 05 gen 2024 | 21,83 | 21,90 | 21,79 | 21,83 | 21,07 | 33.240 |
| 04 gen 2024 | 21,63 | 21,90 | 21,52 | 21,90 | 21,14 | 39.747 |
| 03 gen 2024 | 21,72 | 21,86 | 21,52 | 21,75 | 20,99 | 85.094 |
| 02 gen 2024 | 21,75 | 21,78 | 21,52 | 21,72 | 20,96 | 33.645 |
| 29 dic 2023 | 21,85 | 21,86 | 21,51 | 21,64 | 20,88 | 164.466 |
| 28 dic 2023 | 21,85 | 21,89 | 21,72 | 21,85 | 21,09 | 82.849 |
| 27 dic 2023 | 21,75 | 21,90 | 21,66 | 21,76 | 21,00 | 68.796 |
| 26 dic 2023 | 21,82 | 21,87 | 21,74 | 21,74 | 20,98 | 63.098 |
| 22 dic 2023 | 21,80 | 21,88 | 21,69 | 21,71 | 20,95 | 79.410 |
| 21 dic 2023 | 21,83 | 21,85 | 21,72 | 21,75 | 20,99 | 57.724 |
| 20 dic 2023 | 21,72 | 21,89 | 21,59 | 21,59 | 20,84 | 87.296 |
| 19 dic 2023 | 21,60 | 21,76 | 21,60 | 21,68 | 20,92 | 109.857 |
| 18 dic 2023 | 21,58 | 21,70 | 21,47 | 21,60 | 20,85 | 115.649 |
| 15 dic 2023 | 21,79 | 21,88 | 21,69 | 21,70 | 20,94 | 164.918 |
| 14 dic 2023 | 21,77 | 21,90 | 21,70 | 21,78 | 21,02 | 188.292 |
| *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.