Italia markets open in 4 hours 19 minutes

Goldman Sachs Small Cap Core Equity ETF (GSC)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,93-0,19 (-0,38%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202449,3949,3948,8448,9348,935.600
07 mag 202449,1649,3049,1249,1249,126.900
06 mag 202448,4248,9748,4248,8048,807.400
03 mag 202448,1948,2448,1948,2448,241.400
02 mag 202447,4747,6947,4747,6947,69500
01 mag 202447,9948,1547,1947,2147,2111.300
30 apr 202448,0048,0047,2947,2947,293.300
29 apr 202448,0348,1348,0348,1348,13900
26 apr 202447,6447,8147,6247,7647,7626.500
25 apr 202446,9947,6346,9747,5547,553.100
24 apr 202447,7447,7447,6647,6647,661.200
23 apr 202447,6247,6947,5147,6547,656.600
22 apr 202446,3646,7146,3546,6946,6910.700
19 apr 202446,3846,3846,0446,2446,243.500
18 apr 202446,6146,7946,2046,2046,201.300
17 apr 202446,4046,7746,3546,3746,373.200
16 apr 202446,7746,9546,7746,8846,886.100
15 apr 202447,9447,9446,9347,0547,052.800
12 apr 202447,4447,5847,4447,5847,581.400
11 apr 202448,1648,3947,9648,3948,397.300
10 apr 202448,1748,5248,0748,1148,1111.000
09 apr 202449,4349,4348,6549,0449,049.600
08 apr 202449,5949,5948,8849,0049,0014.000
05 apr 202449,0649,0648,4048,8548,8512.900
04 apr 202449,2949,4148,2848,2848,28500
03 apr 202448,9148,9148,8048,8348,831.300
02 apr 202448,5648,5648,5648,5648,56400
01 apr 202449,6949,6949,2549,2949,293.900
28 mar 202449,5949,7949,5949,6449,642.500
27 mar 202449,1449,2149,1449,2149,21600
26 mar 202448,5248,5248,4048,4048,402.400
25 mar 202448,7548,7548,4048,4048,401.600
22 mar 202448,6948,7048,4248,4248,42200
22 mar 20240.027 Dividendo
21 mar 202448,8448,9048,7448,7448,716.700
20 mar 202448,2248,2248,2248,2248,20100
19 mar 202447,5147,5147,5147,5147,48100
18 mar 202446,8247,2446,8247,0146,981.500
15 mar 202447,0847,1647,0547,1047,071.000
14 mar 202447,0047,0246,9647,0246,99500
13 mar 202447,6247,6247,5647,5647,53200
12 mar 202447,5947,5947,5947,5947,56100
11 mar 202447,4147,5047,3947,4547,4217.900
08 mar 202448,3748,3747,7447,7447,711.100
07 mar 202448,1448,1448,0648,1148,09700
06 mar 202447,4947,6147,4947,6147,583.100
05 mar 202447,6347,7547,2247,3647,332.900
04 mar 202448,1848,2147,7347,8147,7853.600
01 mar 202447,6347,9747,5547,9047,873.300
29 feb 202447,5647,5647,5647,5647,53100
28 feb 202447,1547,1547,1547,1547,13100
27 feb 202446,9447,1546,9447,1547,13400
26 feb 202446,7146,8446,7146,8146,781.000
23 feb 202446,8246,8246,8046,8046,77500
22 feb 202446,6946,6946,6946,6946,67100
21 feb 202445,9746,0945,8246,0946,06800
20 feb 202446,3046,3045,9446,0746,0415.400
16 feb 202446,9846,9846,7246,7246,702.100
15 feb 202446,5647,0046,5146,9946,964.100
14 feb 202445,7546,1145,7546,1146,082.600
13 feb 202445,1645,8044,9745,1645,131.800
12 feb 202446,5646,7346,4146,5946,579.000
09 feb 202445,8646,1945,8646,1046,071.100
08 feb 202445,3345,3345,3345,3345,31100
07 feb 202444,7044,7444,7044,7044,68600
06 feb 202444,5644,5644,5644,5644,53100
05 feb 202444,4244,6344,0244,4544,438.500
02 feb 202444,8745,0044,8744,8844,86300
01 feb 202444,7944,8544,7944,8544,82300
31 gen 202445,3145,3144,5844,5844,551.500
30 gen 202445,3545,4145,3345,4145,39600
29 gen 202444,9645,4944,8845,4945,472.500
26 gen 202445,1045,1144,8344,8944,861.600
25 gen 202444,7844,8644,7844,8644,84800
24 gen 202445,2645,2844,7044,7044,688.900
23 gen 202444,9645,1344,9645,1345,10400
22 gen 202445,3545,3745,0445,3245,291.500
19 gen 202444,0844,6544,0844,6444,627.700
18 gen 202444,0444,2743,8344,2644,2410.700
17 gen 202443,6943,8243,5443,8243,801.700
16 gen 202444,5844,5844,0144,0844,05600
12 gen 202444,3044,3444,1944,3444,312.300
11 gen 202443,8844,2143,8844,2144,1890.100
10 gen 202444,0944,3844,0944,3844,365.200
09 gen 202443,9944,3043,9944,1644,144.000
08 gen 202444,4044,4444,4044,4444,42600
05 gen 202443,6643,6843,6443,6443,622.300
04 gen 202443,8843,8843,7243,7243,69700
03 gen 202444,1744,4943,7643,7643,7410.300
02 gen 202445,0245,0244,8844,8844,86800
29 dic 202345,8445,8445,3545,3545,326.700
28 dic 202346,4146,4145,7945,9045,8728.000
28 dic 20230.007 Dividendo
27 dic 202346,0846,1246,0346,0746,049.600
26 dic 202346,1646,1845,8046,0846,054.800
26 dic 20230.042 Dividendo
22 dic 202345,5345,5345,5345,5345,46200
21 dic 202345,2545,2545,2545,2545,17200
20 dic 202345,3545,6644,6244,6244,553.300
19 dic 202345,0045,3545,0045,3545,283.700
*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...