Yahoo

Mail

Italia markets close in 7 hours 11 minutes

FTSE MIB
34.734,28
+76,93(+0,22%)
Dow Jones
39.512,84
+837,14(+2,16%)
Nasdaq
16.340,87
+184,57(+1,14%)
Nikkei 225
38.179,46
-49,65(-0,13%)
Petrolio
78,56
+0,30(+0,38%)
Bitcoin EUR
58.119,73
+1.714,66(+3,04%)

The Goldman Sachs Group, Inc. (GS-PK)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

25,02

-0,00

(-0,00%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

13 mag 2023 - 13 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
10 mag 2024	25,04	25,04	25,02	25,02	25,02	72.475
09 mag 2024	25,02	25,03	25,02	25,02	25,02	146.142
08 mag 2024	25,02	25,02	25,01	25,02	25,02	68.610
07 mag 2024	25,02	25,02	25,00	25,02	25,02	30.093
06 mag 2024	25,00	25,01	25,00	25,00	25,00	23.119
03 mag 2024	25,00	25,01	25,00	25,00	25,00	39.103
02 mag 2024	24,99	25,00	24,99	25,00	25,00	19.970
01 mag 2024	24,98	25,00	24,98	25,00	25,00	34.769
30 apr 2024	24,98	25,02	24,98	24,98	24,98	92.552
29 apr 2024	24,99	24,99	24,97	24,99	24,99	31.243
26 apr 2024	24,97	24,99	24,97	24,97	24,97	114.885
25 apr 2024	24,96	24,98	24,96	24,96	24,96	72.341
24 apr 2024	24,95	24,96	24,95	24,96	24,96	200.249
24 apr 2024	0.39844 Dividendo
23 apr 2024	25,36	25,36	25,35	25,35	24,95	51.684
22 apr 2024	25,36	25,36	25,35	25,35	24,95	50.456
19 apr 2024	25,34	25,35	25,34	25,34	24,94	49.221
18 apr 2024	25,34	25,35	25,34	25,34	24,94	144.786
17 apr 2024	25,33	25,34	25,32	25,33	24,93	193.484
16 apr 2024	25,37	25,38	25,30	25,32	24,92	2.125.095
15 apr 2024	25,46	25,46	25,38	25,38	24,98	54.083
12 apr 2024	25,45	25,46	25,40	25,42	25,02	28.445
11 apr 2024	25,39	25,43	25,39	25,41	25,01	51.459
10 apr 2024	25,42	25,42	25,38	25,39	24,99	82.233
09 apr 2024	25,46	25,47	25,41	25,44	25,04	25.715
08 apr 2024	25,45	25,48	25,39	25,46	25,06	40.523
05 apr 2024	25,38	25,46	25,37	25,45	25,05	25.735
04 apr 2024	25,45	25,47	25,40	25,40	25,00	42.633
03 apr 2024	25,45	25,48	25,42	25,43	25,03	32.395
02 apr 2024	25,52	25,54	25,44	25,48	25,08	24.991
01 apr 2024	25,50	25,54	25,45	25,54	25,14	40.327
28 mar 2024	25,57	25,58	25,45	25,47	25,07	58.802
27 mar 2024	25,43	25,57	25,42	25,57	25,17	43.811
26 mar 2024	25,53	25,53	25,40	25,41	25,01	35.922
25 mar 2024	25,53	25,57	25,50	25,53	25,13	21.424
22 mar 2024	25,56	25,58	25,48	25,58	25,18	40.208
21 mar 2024	25,52	25,59	25,52	25,59	25,19	45.499
20 mar 2024	25,48	25,57	25,44	25,53	25,13	28.676
19 mar 2024	25,43	25,50	25,43	25,49	25,09	22.263
18 mar 2024	25,34	25,48	25,34	25,44	25,04	92.392
15 mar 2024	25,34	25,38	25,33	25,33	24,93	33.397
14 mar 2024	25,36	25,36	25,29	25,35	24,95	28.561
13 mar 2024	25,35	25,36	25,31	25,32	24,92	43.694
12 mar 2024	25,35	25,35	25,31	25,34	24,94	34.230
11 mar 2024	25,35	25,36	25,32	25,34	24,94	23.900
08 mar 2024	25,42	25,42	25,33	25,33	24,93	32.163
07 mar 2024	25,38	25,42	25,36	25,38	24,98	27.366
06 mar 2024	25,35	25,38	25,32	25,38	24,98	25.680
05 mar 2024	25,37	25,39	25,29	25,33	24,93	53.383
04 mar 2024	25,42	25,43	25,33	25,36	24,96	64.380
01 mar 2024	25,47	25,48	25,32	25,42	25,02	60.436
29 feb 2024	25,68	25,78	25,43	25,44	25,04	128.407
28 feb 2024	25,48	25,69	25,45	25,69	25,29	35.552
27 feb 2024	25,50	25,56	25,43	25,55	25,15	29.874
26 feb 2024	25,52	25,56	25,48	25,56	25,16	33.685
23 feb 2024	25,47	25,52	25,40	25,52	25,12	36.131
22 feb 2024	25,41	25,48	25,37	25,40	25,00	28.972
21 feb 2024	25,34	25,41	25,34	25,41	25,01	21.358
20 feb 2024	25,35	25,39	25,28	25,38	24,98	32.963
16 feb 2024	25,31	25,33	25,26	25,31	24,91	39.115
15 feb 2024	25,30	25,38	25,28	25,38	24,98	15.480
14 feb 2024	25,31	25,39	25,29	25,36	24,96	35.392
13 feb 2024	25,35	25,48	25,30	25,34	24,95	44.410
12 feb 2024	25,35	25,45	25,32	25,44	25,04	53.827
09 feb 2024	25,21	25,25	25,17	25,25	24,85	41.023
08 feb 2024	25,25	25,28	25,20	25,22	24,82	48.330
07 feb 2024	25,42	25,42	25,21	25,21	24,81	57.220
06 feb 2024	25,36	25,41	25,32	25,35	24,95	46.073
05 feb 2024	25,46	25,46	25,34	25,36	24,96	42.053
02 feb 2024	25,72	25,72	25,49	25,51	25,11	43.975
01 feb 2024	25,71	25,86	25,71	25,73	25,33	30.321
31 gen 2024	25,79	25,88	25,71	25,71	25,31	58.250
30 gen 2024	25,73	25,87	25,64	25,85	25,44	51.661
29 gen 2024	25,52	25,75	25,52	25,64	25,24	52.612
26 gen 2024	25,52	25,68	25,47	25,58	25,18	51.897
25 gen 2024	25,43	25,68	25,42	25,60	25,20	87.373
25 gen 2024	0.39844 Dividendo
24 gen 2024	25,80	25,85	25,72	25,85	25,05	65.965
23 gen 2024	25,80	25,84	25,70	25,84	25,04	58.592
22 gen 2024	25,85	25,86	25,70	25,80	25,00	55.394
19 gen 2024	25,58	25,87	25,55	25,86	25,06	71.236
18 gen 2024	25,57	25,63	25,57	25,63	24,84	44.182
17 gen 2024	25,59	25,62	25,54	25,62	24,83	52.193
16 gen 2024	25,53	25,62	25,48	25,62	24,83	45.612
12 gen 2024	25,49	25,53	25,46	25,53	24,74	18.650
11 gen 2024	25,42	25,49	25,42	25,49	24,70	28.338
10 gen 2024	25,42	25,48	25,40	25,48	24,69	37.929
09 gen 2024	25,38	25,44	25,37	25,43	24,65	30.749
08 gen 2024	25,36	25,42	25,36	25,42	24,63	35.979
05 gen 2024	25,36	25,40	25,36	25,38	24,59	42.542
04 gen 2024	25,40	25,40	25,34	25,40	24,62	93.592
03 gen 2024	25,33	25,40	25,31	25,38	24,60	64.581
02 gen 2024	25,32	25,34	25,27	25,34	24,56	48.525
29 dic 2023	25,33	25,40	25,26	25,27	24,49	88.139
28 dic 2023	25,33	25,43	25,33	25,35	24,57	83.843
27 dic 2023	25,36	25,41	25,33	25,34	24,56	80.893
26 dic 2023	25,42	25,48	25,38	25,45	24,66	82.153
22 dic 2023	25,40	25,50	25,40	25,44	24,66	49.861
21 dic 2023	25,22	25,53	25,22	25,40	24,62	130.994
20 dic 2023	25,20	25,25	25,20	25,25	24,47	74.861
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...

FTSE MIB34.734,28+76,93(+0,22%)

Dow Jones39.512,84+837,14(+2,16%)

Nasdaq 16.340,87+184,57(+1,14%)

Nikkei 22538.179,46-49,65(-0,13%)

Petrolio78,56+0,30(+0,38%)

Bitcoin EUR58.119,73+1.714,66(+3,04%)

The Goldman Sachs Group, Inc. (GS-PK)

FTSE MIB
34.734,28
+76,93(+0,22%)

Dow Jones
39.512,84
+837,14(+2,16%)

Nasdaq
16.340,87
+184,57(+1,14%)

Nikkei 225
38.179,46
-49,65(-0,13%)

Petrolio
78,56
+0,30(+0,38%)

Bitcoin EUR
58.119,73
+1.714,66(+3,04%)