Italia markets close in 5 hours 7 minutes

Goldman Sachs GQG Ptnrs Intl Opps Inv (GSINX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,27+0,07 (+0,32%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202422,2722,2722,2722,2722,27-
03 mag 202422,2022,2022,2022,2022,20-
02 mag 202422,1022,1022,1022,1022,10-
01 mag 202421,9421,9421,9421,9421,94-
30 apr 202422,0022,0022,0022,0022,00-
29 apr 202422,2722,2722,2722,2722,27-
26 apr 202422,2722,2722,2722,2722,27-
25 apr 202422,1022,1022,1022,1022,10-
24 apr 202422,0422,0422,0422,0422,04-
23 apr 202422,1322,1322,1322,1322,13-
22 apr 202421,7921,7921,7921,7921,79-
19 apr 202421,4721,4721,4721,4721,47-
18 apr 202421,7021,7021,7021,7021,70-
17 apr 202421,7821,7821,7821,7821,78-
16 apr 202422,0122,0122,0122,0122,01-
15 apr 202422,0622,0622,0622,0622,06-
12 apr 202422,2722,2722,2722,2722,27-
11 apr 202422,6622,6622,6622,6622,66-
10 apr 202422,5222,5222,5222,5222,52-
09 apr 202422,6222,6222,6222,6222,62-
08 apr 202422,6722,6722,6722,6722,67-
05 apr 202422,5722,5722,5722,5722,57-
04 apr 202422,3622,3622,3622,3622,36-
03 apr 202422,6222,6222,6222,6222,62-
02 apr 202422,4822,4822,4822,4822,48-
01 apr 202422,4822,4822,4822,4822,48-
28 mar 202422,4322,4322,4322,4322,43-
27 mar 202422,3822,3822,3822,3822,38-
26 mar 202422,3822,3822,3822,3822,38-
25 mar 202422,4922,4922,4922,4922,49-
22 mar 202422,4322,4322,4322,4322,43-
21 mar 202422,4122,4122,4122,4122,41-
20 mar 202422,3122,3122,3122,3122,31-
19 mar 202422,0522,0522,0522,0522,05-
18 mar 202422,0622,0622,0622,0622,06-
15 mar 202422,0222,0222,0222,0222,02-
14 mar 202422,1722,1722,1722,1722,17-
13 mar 202422,1822,1822,1822,1822,18-
12 mar 202422,3922,3922,3922,3922,39-
11 mar 202422,1022,1022,1022,1022,10-
08 mar 202422,3222,3222,3222,3222,32-
07 mar 202422,7722,7722,7722,7722,77-
06 mar 202422,2922,2922,2922,2922,29-
05 mar 202422,0322,0322,0322,0322,03-
04 mar 202422,2022,2022,2022,2022,20-
01 mar 202422,0822,0822,0822,0822,08-
29 feb 202421,6121,6121,6121,6121,61-
28 feb 202421,5521,5521,5521,5521,55-
27 feb 202421,7821,7821,7821,7821,78-
26 feb 202421,8321,8321,8321,8321,83-
23 feb 202421,6921,6921,6921,6921,69-
22 feb 202421,7021,7021,7021,7021,70-
21 feb 202421,1121,1121,1121,1121,11-
20 feb 202421,1821,1821,1821,1821,18-
16 feb 202421,3821,3821,3821,3821,38-
15 feb 202421,3821,3821,3821,3821,38-
14 feb 202421,2221,2221,2221,2221,22-
13 feb 202420,8820,8820,8820,8820,88-
12 feb 202421,3021,3021,3021,3021,30-
09 feb 202421,2621,2621,2621,2621,26-
08 feb 202421,0521,0521,0521,0521,05-
07 feb 202420,9820,9820,9820,9820,98-
06 feb 202420,7820,7820,7820,7820,78-
05 feb 202420,6620,6620,6620,6620,66-
02 feb 202420,6320,6320,6320,6320,63-
01 feb 202420,6120,6120,6120,6120,61-
31 gen 202420,3520,3520,3520,3520,35-
30 gen 202420,4920,4920,4920,4920,49-
29 gen 202420,5520,5520,5520,5520,55-
26 gen 202420,3020,3020,3020,3020,30-
25 gen 202420,2720,2720,2720,2720,27-
24 gen 202420,1020,1020,1020,1020,10-
23 gen 202419,9119,9119,9119,9119,91-
22 gen 202419,9719,9719,9719,9719,97-
19 gen 202419,9419,9419,9419,9419,94-
18 gen 202419,7619,7619,7619,7619,76-
17 gen 202419,5819,5819,5819,5819,58-
16 gen 202419,7619,7619,7619,7619,76-
12 gen 202420,0120,0120,0120,0120,01-
11 gen 202419,9119,9119,9119,9119,91-
10 gen 202419,9219,9219,9219,9219,92-
09 gen 202419,8219,8219,8219,8219,82-
08 gen 202419,9019,9019,9019,9019,90-
05 gen 202419,7419,7419,7419,7419,74-
04 gen 202419,6819,6819,6819,6819,68-
03 gen 202419,6119,6119,6119,6119,61-
02 gen 202419,5319,5319,5319,5319,53-
29 dic 202319,7419,7419,7419,7419,74-
28 dic 202319,7419,7419,7419,7419,74-
27 dic 202319,8119,8119,8119,8119,81-
26 dic 202319,7019,7019,7019,7019,70-
22 dic 202319,5619,5619,5619,5619,56-
21 dic 202319,5319,5319,5319,5319,53-
20 dic 202319,2319,2319,2319,2319,23-
20 dic 20230.448 Dividendo
19 dic 202320,0120,0120,0120,0119,56-
18 dic 202319,8819,8819,8819,8819,43-
15 dic 202319,7319,7319,7319,7319,29-
14 dic 202319,8219,8219,8219,8219,38-
13 dic 202319,6119,6119,6119,6119,17-
*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...