Italia markets close in 2 hours 3 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
374,84-1,06 (-0,28%)
Alla chiusura: 4:00PM EDT
375,41 0,57 (0,15%)
Preborsa: 09:24AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 lug 2021372,50375,14369,22374,84374,841.789.400
26 lug 2021373,18376,68373,11375,90375,901.558.700
23 lug 2021374,59378,00371,38374,05374,051.706.900
22 lug 2021372,30373,69368,45372,71372,711.887.100
21 lug 2021368,04374,90367,93373,50373,502.398.800
20 lug 2021352,27367,31351,54364,76364,762.937.900
19 lug 2021354,00355,19349,00354,72354,724.394.600
16 lug 2021374,93374,93363,83364,80364,802.582.200
15 lug 2021371,24378,75370,57373,35373,352.183.900
14 lug 2021378,75381,77371,39374,40374,403.295.700
13 lug 2021381,06385,33372,01375,98375,986.466.800
12 lug 2021370,31384,00367,33380,50380,504.135.900
09 lug 2021366,00372,15364,95371,76371,762.638.500
08 lug 2021359,69362,89355,59358,94358,942.940.500
07 lug 2021367,50370,09362,18367,67367,672.012.800
06 lug 2021373,23373,63365,41369,86369,862.162.900
02 lug 2021376,31376,60372,42374,16374,161.598.900
01 lug 2021380,70381,64374,15374,99374,992.571.000
30 giu 2021370,90380,11370,90379,53379,532.238.400
29 giu 2021374,86378,09370,75372,62372,622.365.900
28 giu 2021367,80368,87363,86368,71368,711.833.400
25 giu 2021368,82371,15364,54368,77368,772.782.400
24 giu 2021363,00370,88362,78368,75368,752.716.600
23 giu 2021358,79362,48357,66361,05361,051.713.100
22 giu 2021357,00359,88352,64357,53357,531.870.800
21 giu 2021352,89357,97351,04357,54357,542.717.300
18 giu 2021356,52358,38348,13348,83348,836.290.100
17 giu 2021373,52373,52356,55361,50361,504.146.300
16 giu 2021370,99374,08365,25371,00371,003.264.200
15 giu 2021373,50374,84367,16371,30371,302.302.900
14 giu 2021377,43378,75370,70372,92372,922.560.500
11 giu 2021375,70378,75375,11378,05378,052.117.300
10 giu 2021389,64389,64372,35373,94373,943.900.800
09 giu 2021383,16384,27378,88382,78382,782.025.900
08 giu 2021385,79386,48382,22384,70384,702.452.600
07 giu 2021393,00393,26387,55388,16388,162.188.700
04 giu 2021389,68392,05386,32391,45391,452.514.100
03 giu 2021382,25391,25380,13388,72388,723.003.900
02 giu 2021383,33384,67379,37383,44383,442.809.700
01 giu 2021377,70383,36376,31382,44382,443.644.000
28 mag 2021372,00373,07368,26372,02372,022.169.700
28 mag 20211.25 Dividendo
27 mag 2021371,33373,55367,30371,37370,123.897.000
26 mag 2021365,00368,79361,91367,40366,162.121.200
25 mag 2021369,91373,77364,09364,51363,282.631.000
24 mag 2021367,32369,72365,51368,29367,051.834.300
21 mag 2021361,49367,14360,51366,26365,032.657.500
20 mag 2021358,98361,95353,35359,78358,571.919.600
19 mag 2021360,00360,00353,93358,38357,173.696.000
18 mag 2021371,38373,08364,00364,56363,332.018.600
17 mag 2021367,78370,70364,50369,25368,011.826.100
14 mag 2021362,00369,51361,70368,77367,532.732.300
13 mag 2021353,25360,89353,25358,81357,602.673.900
12 mag 2021363,07368,13353,27354,40353,213.309.800
11 mag 2021363,00368,63358,62359,92358,713.734.300
10 mag 2021373,50376,98368,50368,68367,443.396.300
07 mag 2021362,30371,65360,93370,89369,643.378.100
06 mag 2021359,77366,30356,50365,97364,743.048.700
05 mag 2021352,00359,14348,55357,62356,422.786.800
04 mag 2021348,90351,78342,57349,84348,662.831.400
03 mag 2021350,34354,06349,26350,16348,981.871.700
30 apr 2021351,12352,82347,20348,45347,282.101.100
29 apr 2021350,55353,83347,48352,97351,782.584.400
28 apr 2021348,00350,12346,09348,11346,942.140.900
27 apr 2021344,00347,55343,66346,63345,462.088.600
26 apr 2021341,94345,90340,89343,52342,362.171.500
23 apr 2021331,25340,67330,72339,35338,212.163.800
22 apr 2021334,62336,97330,29330,85329,742.165.200
21 apr 2021330,00335,47327,56335,27334,142.733.300
20 apr 2021339,97340,47329,35331,88330,763.662.300
19 apr 2021340,00344,43336,60343,09341,943.228.200
16 apr 2021340,29343,74338,62342,31341,164.231.900
15 apr 2021338,90341,35334,54338,55337,414.354.800
14 apr 2021328,55344,47326,15335,35334,229.876.800
13 apr 2021329,51330,05324,18327,68326,583.575.900
12 apr 2021332,67334,48329,94331,84330,722.318.800
09 apr 2021334,00334,90328,79330,81329,702.347.100
08 apr 2021324,29331,49322,97331,14330,032.402.800
07 apr 2021327,70329,20323,35326,55325,452.157.300
06 apr 2021324,49328,54324,00327,06325,961.801.700
05 apr 2021332,85332,85323,05323,54322,453.235.000
01 apr 2021324,30329,66324,16327,64326,542.659.000
31 mar 2021330,23332,65325,44327,00325,902.624.500
30 mar 2021329,41335,75328,85332,01330,892.717.300
29 mar 2021320,35327,76317,72325,73324,634.533.200
26 mar 2021334,51335,45322,69327,39326,293.082.600
25 mar 2021327,35331,39321,92330,55329,442.804.700
24 mar 2021333,42336,94328,44328,65327,543.332.200
23 mar 2021337,62341,89331,33331,77330,652.457.500
22 mar 2021341,06342,88336,00339,33338,192.094.500
19 mar 2021346,42347,24340,63344,20343,043.513.000
18 mar 2021350,75356,85346,99348,00346,833.713.000
17 mar 2021344,62347,03340,40344,95343,792.710.900
16 mar 2021345,28346,90337,75341,71340,562.332.600
15 mar 2021349,44352,42342,00346,05344,892.276.200
12 mar 2021345,22350,00343,64348,81347,642.436.700
11 mar 2021338,66345,00336,46342,10340,952.756.600
10 mar 2021332,07342,40331,53342,02340,873.153.100
09 mar 2021328,62336,39325,57330,59329,483.324.800
08 mar 2021331,36337,59329,10334,19333,072.998.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...