Italia markets close in 3 hours 16 minutes
FTSE MIB
33.561,78 +341,47 (+1,03%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,73 +0,16 (+0,20%) Bitcoin EUR
61.825,91 +972,50 (+1,60%)
Goldman Sachs Small Cap Growth Insights Fund (GSIOX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 giu 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 17 giu 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 14 giu 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 13 giu 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 12 giu 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 11 giu 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 10 giu 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 07 giu 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 06 giu 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 05 giu 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 04 giu 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 03 giu 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 31 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 30 mag 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 29 mag 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 28 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 24 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 23 mag 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 22 mag 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 21 mag 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 20 mag 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 17 mag 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 16 mag 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 15 mag 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 14 mag 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 13 mag 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 10 mag 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 09 mag 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 08 mag 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 07 mag 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 06 mag 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 03 mag 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 02 mag 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 01 mag 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 30 apr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 29 apr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 26 apr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 25 apr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 24 apr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 23 apr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 22 apr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 19 apr 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 18 apr 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 17 apr 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 16 apr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 15 apr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 12 apr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 11 apr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 10 apr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 09 apr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 08 apr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 05 apr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 04 apr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 03 apr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 02 apr 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 01 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 28 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 27 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 26 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 25 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 22 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 21 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 20 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 19 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 18 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 15 mar 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 14 mar 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 13 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 12 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 11 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 08 mar 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 07 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 06 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 05 mar 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 04 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 01 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 29 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 28 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 27 feb 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 26 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 23 feb 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 22 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 21 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 20 feb 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 16 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 15 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 14 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 13 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 12 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 09 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 08 feb 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 07 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 06 feb 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 05 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 02 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 01 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 31 gen 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 30 gen 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 29 gen 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 26 gen 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.