Italia markets open in 8 hours 26 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
294,62-7,35 (-2,43%)
Alla chiusura: 04:00PM EDT
294,48 -0,14 (-0,05%)
Dopo ore: 06:16PM EDT
Periodo di tempo:
26 set 2021 - 26 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 2022299,00302,01292,31294,62294,622.296.481
23 set 2022307,55309,79297,46301,97301,972.916.500
22 set 2022322,32323,39311,20312,92312,922.239.900
21 set 2022324,92329,79320,63320,71320,711.796.700
20 set 2022325,70326,80320,01323,26323,261.569.900
19 set 2022320,57329,29320,54328,66328,661.652.700
16 set 2022326,38329,00319,79326,21326,212.944.400
15 set 2022328,73335,28327,59331,62331,621.489.400
14 set 2022328,45330,93323,50327,26327,261.953.300
13 set 2022336,08336,52326,83328,39328,392.242.100
12 set 2022341,66344,37340,09342,58342,581.563.200
09 set 2022337,98341,03337,03340,10340,101.445.600
08 set 2022330,29335,81327,36335,38335,381.755.600
07 set 2022324,25332,16323,25330,56330,561.496.600
06 set 2022332,32333,25323,46326,49326,491.578.100
02 set 2022334,68340,32329,97331,48331,482.215.400
01 set 2022329,87333,69324,62333,50333,501.575.100
31 ago 2022331,55335,14329,68332,67332,672.488.000
31 ago 20222.5 Dividendo
30 ago 2022335,00336,01331,18333,63331,131.830.300
29 ago 2022333,92336,40332,01333,92331,421.835.600
26 ago 2022348,34348,74336,00336,40333,881.703.900
25 ago 2022344,45346,86342,11346,49343,891.763.900
24 ago 2022339,02344,32338,49341,94339,381.530.800
23 ago 2022341,95344,07339,03340,18337,631.538.000
22 ago 2022342,44344,53340,76342,42339,851.723.900
19 ago 2022351,00351,86347,50349,27346,651.812.300
18 ago 2022352,66355,10350,86354,52351,861.102.200
17 ago 2022351,90355,59350,77353,74351,091.576.300
16 ago 2022352,99356,47352,02354,97352,311.740.900
15 ago 2022351,00358,62349,05355,85353,182.045.700
12 ago 2022353,44354,56350,15353,82351,172.369.000
11 ago 2022350,00356,05349,78351,68349,042.360.800
10 ago 2022341,36349,70341,35347,91345,302.459.500
09 ago 2022336,15338,17334,57336,62334,101.587.900
08 ago 2022337,11338,84334,34334,68332,171.460.000
05 ago 2022330,90336,91329,67334,67332,161.876.400
04 ago 2022333,28334,30330,62331,87329,381.533.400
03 ago 2022332,07335,51329,62333,17330,671.770.600
02 ago 2022329,50331,83327,22327,88325,421.862.900
01 ago 2022331,73334,80329,01332,08329,591.476.500
29 lug 2022329,50335,18329,50333,39330,892.112.200
28 lug 2022325,30329,98321,89329,11326,641.820.700
27 lug 2022320,29326,39318,38324,54322,112.081.900
26 lug 2022321,77324,29317,76318,55316,162.054.700
25 lug 2022325,97327,29322,60324,12321,694.024.500
22 lug 2022327,11329,05322,19323,93321,501.830.300
21 lug 2022320,51327,16319,85326,54324,092.518.800
20 lug 2022317,28322,17316,31321,45319,043.489.800
19 lug 2022303,59319,14303,50318,05315,675.641.100
18 lug 2022305,76311,25298,71301,26299,006.767.900
15 lug 2022286,50296,43285,15293,87291,673.457.600
14 lug 2022284,24284,24277,84281,59279,483.171.900
13 lug 2022290,51291,19285,81290,15287,981.884.100
12 lug 2022289,71299,08289,51292,53290,341.772.600
11 lug 2022293,20296,54291,88293,18290,981.519.400
08 lug 2022300,50300,89295,07296,47294,251.438.900
07 lug 2022297,66299,07293,60298,60296,362.046.500
06 lug 2022296,27297,34290,60293,76291,561.774.500
05 lug 2022293,00297,35288,36297,20294,972.480.900
01 lug 2022295,27300,33291,72299,23296,991.749.400
30 giu 2022296,58300,33292,23297,02294,792.669.500
29 giu 2022303,37307,44299,91303,28301,012.475.900
28 giu 2022305,90308,97299,18299,49297,252.276.600
27 giu 2022303,06304,32298,88300,78298,532.091.700
24 giu 2022291,00303,13290,00302,75300,483.984.300
23 giu 2022283,76286,59278,93286,17284,032.547.000
22 giu 2022282,29286,01281,04284,54282,412.463.100
21 giu 2022287,77288,07282,98284,81282,682.506.300
17 giu 2022282,13286,26278,15279,79277,695.234.400
16 giu 2022282,68286,13279,15284,98282,842.777.300
15 giu 2022287,16294,48284,17290,07287,902.725.800
14 giu 2022284,33289,18281,30282,54280,422.487.700
13 giu 2022279,00286,42278,32283,32281,204.218.100
10 giu 2022296,99298,65286,85287,02284,873.866.900
09 giu 2022313,56314,14304,02304,22301,942.896.500
08 giu 2022318,34319,55312,80314,68312,321.438.100
07 giu 2022318,28321,84316,66321,51319,102.516.800
06 giu 2022323,00325,21319,79320,51318,111.099.700
03 giu 2022320,88322,50317,50318,68316,291.238.900
02 giu 2022320,59325,20319,23324,25321,821.957.500
01 giu 2022327,00329,27315,83321,85319,442.330.200
31 mag 2022324,01329,72322,66326,85324,402.722.900
31 mag 20222 Dividendo
27 mag 2022326,75328,67323,19328,58324,132.106.700
26 mag 2022318,30325,50317,98323,63319,252.440.400
25 mag 2022311,25317,60309,98314,90310,641.929.500
24 mag 2022315,35315,80306,43313,95309,701.870.900
23 mag 2022312,72321,83311,07316,61312,322.653.000
20 mag 2022311,26312,59299,41306,80302,652.201.100
19 mag 2022303,82309,99303,39308,20304,032.108.800
18 mag 2022309,00312,86304,88306,73302,582.033.200
17 mag 2022309,87314,32308,13312,97308,732.096.200
16 mag 2022305,95306,47300,55303,44299,331.568.800
13 mag 2022303,63309,63303,57306,99302,842.152.500
12 mag 2022300,00302,89293,90299,41295,363.408.300
11 mag 2022305,06310,91301,00301,55297,472.320.600
10 mag 2022311,72315,15300,65305,06300,932.798.400
09 mag 2022308,92313,77304,98308,89304,713.234.000
06 mag 2022312,28313,71306,06312,96308,722.375.600
*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...