Italia markets closed

Goldman Sachs MarketBeta International Equity ETF (GSID)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,96+0,01 (+0,03%)
In data: 03:59PM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202455,9655,9655,9655,9655,96100
28 giu 202456,0756,1155,9555,9555,95586.200
27 giu 202456,0256,1255,7955,8155,811.000
26 giu 202455,7555,8255,7555,8255,82200
25 giu 202456,2156,2156,2156,2156,21100
24 giu 202455,9056,0755,9056,0756,077.400
24 giu 20240.703 Dividendo
21 giu 202456,3356,3556,3056,3055,60400
20 giu 202456,6856,6856,6856,6855,97100
18 giu 202456,6556,6856,5456,6355,937.000
17 giu 202456,0856,5356,0856,5355,82176.500
14 giu 202456,3156,3356,3156,3355,6347.400
13 giu 202456,8856,8856,8856,8856,17100
12 giu 202457,7957,7957,6357,6356,912.600
11 giu 202456,9556,9556,9556,9556,24100
10 giu 202457,2957,6257,2957,6256,901.600
07 giu 202457,7757,8257,5057,5056,782.900
06 giu 202458,1258,2558,1258,2557,52200
05 giu 202458,0558,0558,0558,0557,33100
04 giu 202457,7457,7457,7457,7457,02100
03 giu 202457,5357,8057,5357,8057,087.000
31 mag 202457,3957,5357,2957,5356,8110.400
30 mag 202457,1657,1657,0357,0356,31100
29 mag 202456,5356,6056,5356,6055,89400
28 mag 202457,5457,5857,3557,4456,72800
24 mag 202457,4757,4757,4757,4756,75100
23 mag 202457,4457,6157,0057,0056,29900
22 mag 202457,2457,2457,2457,2456,53100
21 mag 202457,8757,8757,8757,8757,15100
20 mag 202457,9858,0157,9858,0157,29200
17 mag 202457,9057,9057,9057,9057,18100
16 mag 202457,8757,8757,7557,7557,03300
15 mag 202457,9657,9957,9557,9557,23400
14 mag 202457,1457,3857,1457,3856,66200
13 mag 202456,9656,9656,9556,9556,24300
10 mag 202456,9556,9656,9556,9656,25200
09 mag 202456,8856,8856,8856,8856,17100
08 mag 202456,5256,5256,5256,5255,82200
07 mag 202456,6756,7956,5956,5955,88160.000
06 mag 202456,0856,5056,0856,5055,791.100
03 mag 202456,0656,0856,0656,0855,37300
02 mag 202455,5055,5055,5055,5054,81100
01 mag 202455,3055,3054,7754,7754,0915.700
30 apr 202455,6255,6254,9054,9254,2324.700
29 apr 202455,6055,6055,6055,6054,91200
26 apr 202455,4155,4155,4155,4154,72200
25 apr 202454,6155,1354,6155,1354,443.000
24 apr 202455,2955,2955,2955,2954,60100
23 apr 202455,4855,4855,2955,4154,721.057.100
22 apr 202454,9154,9154,8054,8054,11300
19 apr 202454,4054,4054,1554,1553,47800
18 apr 202454,0854,0854,0854,0853,40100
17 apr 202454,4054,4054,1754,2553,572.900
16 apr 202454,4254,4254,2554,2553,57700
15 apr 202454,7854,7854,7854,7854,09100
12 apr 202455,8155,8154,9254,9354,251.700
11 apr 202455,3255,8755,3255,8455,143.400
10 apr 202455,6955,6955,5955,6954,99483.600
09 apr 202456,4956,4956,4956,4955,79100
08 apr 202456,5156,5156,5156,5155,80-
05 apr 202456,2256,2256,2256,2255,51400
04 apr 202456,8556,8556,0756,0755,37300
03 apr 202456,1756,7056,1356,6455,9324.500
02 apr 202456,0056,1156,0056,1155,41300
01 apr 202456,7456,7456,5156,5155,81100
28 mar 202456,7956,7956,7856,7856,07227.500
27 mar 202457,0357,0356,9756,9756,2569.000
26 mar 202456,6456,6456,6456,6455,94100
25 mar 202456,5856,5856,5256,5255,82500
22 mar 202456,6756,6756,6756,6755,96100
22 mar 20240.237 Dividendo
21 mar 202457,0357,0357,0357,0356,08100
20 mar 202457,0157,0157,0157,0156,06100
19 mar 202456,3856,4356,3856,4355,49200
18 mar 202456,3456,5256,3356,3355,39300
15 mar 202456,3456,3656,2856,2855,353.200
14 mar 202456,3056,3056,3056,3055,36100
13 mar 202456,7656,7656,7656,7655,82100
12 mar 202456,6456,7656,6456,7655,82400
11 mar 202456,1956,3356,1956,3355,40200
08 mar 202456,7156,7156,7156,7155,77100
07 mar 202456,5956,8556,5856,8555,9020.100
06 mar 202456,1956,1956,1956,1955,26113.400
05 mar 202455,6355,6355,5555,5554,63500
04 mar 202455,5255,6755,5255,6754,74500
01 mar 202455,3455,8955,3455,7954,8614.500
29 feb 202455,2055,2255,2055,2254,30100
28 feb 202455,0055,1955,0055,1354,22600
27 feb 202455,4355,4355,4255,4254,50200
26 feb 202455,3255,3255,3255,3254,40200
23 feb 202455,3655,4255,2555,3054,38800
22 feb 202455,0055,3455,0055,2654,34270.100
21 feb 202454,6354,6354,6354,6353,72100
20 feb 202454,5854,5854,5854,5853,67100
16 feb 202454,3754,3754,3754,3753,47100
15 feb 202454,1454,2354,1454,2353,333.200
14 feb 202453,4953,6153,4953,6152,72221.300
13 feb 202453,4053,4053,0953,0952,219.700
12 feb 202453,8553,9053,8553,9053,01600
09 feb 202453,6153,7853,6153,7852,89300
*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...