Italia markets close in 4 hours 6 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
354,52+0,78 (+0,22%)
Alla chiusura: 04:00PM EDT
351,51 -3,01 (-0,85%)
Preborsa: 07:07AM EDT
Periodo di tempo:
19 ago 2021 - 19 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 2022352,66355,10350,86354,52354,521.101.900
17 ago 2022351,90355,59350,77353,74353,741.576.300
16 ago 2022352,99356,47352,02354,97354,971.740.900
15 ago 2022351,00358,62349,05355,85355,852.045.700
12 ago 2022353,44354,56350,15353,82353,822.369.000
11 ago 2022350,00356,05349,78351,68351,682.360.800
10 ago 2022341,36349,70341,35347,91347,912.459.500
09 ago 2022336,15338,17334,57336,62336,621.587.900
08 ago 2022337,11338,84334,34334,68334,681.460.000
05 ago 2022330,90336,91329,67334,67334,671.876.100
04 ago 2022333,28334,30330,62331,87331,871.533.400
03 ago 2022332,07335,51329,62333,17333,171.770.600
02 ago 2022329,50331,83327,22327,88327,881.862.900
01 ago 2022331,73334,80329,01332,08332,081.476.500
29 lug 2022329,50335,18329,50333,39333,392.112.200
28 lug 2022325,30329,98321,89329,11329,111.820.700
27 lug 2022320,29326,39318,38324,54324,542.081.900
26 lug 2022321,77324,29317,76318,55318,552.054.700
25 lug 2022325,97327,29322,60324,12324,124.024.500
22 lug 2022327,11329,05322,19323,93323,931.830.300
21 lug 2022320,51327,16319,85326,54326,542.518.800
20 lug 2022317,28322,17316,31321,45321,453.489.800
19 lug 2022303,59319,14303,50318,05318,055.641.100
18 lug 2022305,76311,25298,71301,26301,266.767.900
15 lug 2022286,50296,43285,15293,87293,873.457.600
14 lug 2022284,24284,24277,84281,59281,593.171.900
13 lug 2022290,51291,19285,81290,15290,151.884.100
12 lug 2022289,71299,08289,51292,53292,531.772.600
11 lug 2022293,20296,54291,88293,18293,181.519.400
08 lug 2022300,50300,89295,07296,47296,471.438.900
07 lug 2022297,66299,07293,60298,60298,602.046.500
06 lug 2022296,27297,34290,60293,76293,761.774.500
05 lug 2022293,00297,35288,36297,20297,202.480.900
01 lug 2022295,27300,33291,72299,23299,231.749.400
30 giu 2022296,58300,33292,23297,02297,022.669.500
29 giu 2022303,37307,44299,91303,28303,282.475.900
28 giu 2022305,90308,97299,18299,49299,492.276.600
27 giu 2022303,06304,32298,88300,78300,782.091.700
24 giu 2022291,00303,13290,00302,75302,753.984.300
23 giu 2022283,76286,59278,93286,17286,172.547.000
22 giu 2022282,29286,01281,04284,54284,542.463.100
21 giu 2022287,77288,07282,98284,81284,812.506.300
17 giu 2022282,13286,26278,15279,79279,795.234.400
16 giu 2022282,68286,13279,15284,98284,982.777.300
15 giu 2022287,16294,48284,17290,07290,072.725.800
14 giu 2022284,33289,18281,30282,54282,542.487.700
13 giu 2022279,00286,42278,32283,32283,324.218.100
10 giu 2022296,99298,65286,85287,02287,023.866.900
09 giu 2022313,56314,14304,02304,22304,222.896.500
08 giu 2022318,34319,55312,80314,68314,681.438.100
07 giu 2022318,28321,84316,66321,51321,512.516.800
06 giu 2022323,00325,21319,79320,51320,511.099.700
03 giu 2022320,88322,50317,50318,68318,681.238.900
02 giu 2022320,59325,20319,23324,25324,251.957.500
01 giu 2022327,00329,27315,83321,85321,852.330.200
31 mag 2022324,01329,72322,66326,85326,852.722.900
31 mag 20222 Dividendo
27 mag 2022326,75328,67323,19328,58326,582.106.700
26 mag 2022318,30325,50317,98323,63321,662.440.400
25 mag 2022311,25317,60309,98314,90312,981.929.500
24 mag 2022315,35315,80306,43313,95312,041.870.900
23 mag 2022312,72321,83311,07316,61314,682.653.000
20 mag 2022311,26312,59299,41306,80304,932.201.100
19 mag 2022303,82309,99303,39308,20306,322.108.800
18 mag 2022309,00312,86304,88306,73304,862.033.200
17 mag 2022309,87314,32308,13312,97311,072.096.200
16 mag 2022305,95306,47300,55303,44301,591.568.800
13 mag 2022303,63309,63303,57306,99305,122.152.500
12 mag 2022300,00302,89293,90299,41297,593.408.300
11 mag 2022305,06310,91301,00301,55299,712.320.600
10 mag 2022311,72315,15300,65305,06303,202.798.400
09 mag 2022308,92313,77304,98308,89307,013.234.000
06 mag 2022312,28313,71306,06312,96311,062.375.600
05 mag 2022320,50320,68308,69313,07311,162.622.100
04 mag 2022315,83324,80312,17324,11322,142.629.400
03 mag 2022311,52319,52311,32314,66312,742.606.200
02 mag 2022305,81311,37302,21310,42308,532.968.100
29 apr 2022317,25319,08304,71305,49303,633.129.600
28 apr 2022317,12319,36312,15318,41316,472.176.000
27 apr 2022312,14319,24312,14313,23311,322.469.300
26 apr 2022317,95321,60312,80313,12311,212.791.700
25 apr 2022316,38322,16312,74321,42319,463.093.600
22 apr 2022332,31332,50319,47319,77317,823.125.200
21 apr 2022344,33347,35333,36334,30332,273.097.800
20 apr 2022338,10344,90337,50341,06338,983.040.100
19 apr 2022330,47337,20330,47335,95333,912.774.800
18 apr 2022320,65332,66320,65329,88327,873.653.400
14 apr 2022328,47333,03319,03321,64319,685.460.900
13 apr 2022315,80322,63314,72321,97320,013.022.900
12 apr 2022321,68327,12318,01319,78317,832.365.200
11 apr 2022320,61328,90319,03320,76318,812.747.700
08 apr 2022313,58323,68313,00321,39319,433.294.200
07 apr 2022315,00315,83308,20314,15312,243.562.600
06 apr 2022320,00320,62315,75316,26314,333.151.300
05 apr 2022327,36329,74323,48323,96321,992.573.900
04 apr 2022330,00331,87325,86328,21326,212.569.400
01 apr 2022333,93334,16327,57330,22328,212.444.800
31 mar 2022336,13336,50330,10330,10328,092.632.000
30 mar 2022339,00339,86333,63335,59333,552.650.200
29 mar 2022342,47344,00336,73339,66337,592.378.700
*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...