Italia markets open in 4 hours 15 minutes

Goldman Sachs GQG Ptnrs Intl Opps R6 (GSIYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,35+0,07 (+0,31%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202422,3522,3522,3522,3522,35-
03 mag 202422,2822,2822,2822,2822,28-
02 mag 202422,1922,1922,1922,1922,19-
01 mag 202422,0222,0222,0222,0222,02-
30 apr 202422,0822,0822,0822,0822,08-
29 apr 202422,3522,3522,3522,3522,35-
26 apr 202422,3522,3522,3522,3522,35-
25 apr 202422,1822,1822,1822,1822,18-
24 apr 202422,1222,1222,1222,1222,12-
23 apr 202422,2122,2122,2122,2122,21-
22 apr 202421,8621,8621,8621,8621,86-
19 apr 202421,5521,5521,5521,5521,55-
18 apr 202421,7721,7721,7721,7721,77-
17 apr 202421,8621,8621,8621,8621,86-
16 apr 202422,0922,0922,0922,0922,09-
15 apr 202422,1322,1322,1322,1322,13-
12 apr 202422,3522,3522,3522,3522,35-
11 apr 202422,7422,7422,7422,7422,74-
10 apr 202422,6022,6022,6022,6022,60-
09 apr 202422,7022,7022,7022,7022,70-
08 apr 202422,7522,7522,7522,7522,75-
05 apr 202422,6522,6522,6522,6522,65-
04 apr 202422,4422,4422,4422,4422,44-
03 apr 202422,7022,7022,7022,7022,70-
02 apr 202422,5622,5622,5622,5622,56-
01 apr 202422,5622,5622,5622,5622,56-
28 mar 202422,5122,5122,5122,5122,51-
27 mar 202422,4622,4622,4622,4622,46-
26 mar 202422,4622,4622,4622,4622,46-
25 mar 202422,5722,5722,5722,5722,57-
22 mar 202422,5122,5122,5122,5122,51-
21 mar 202422,4922,4922,4922,4922,49-
20 mar 202422,3922,3922,3922,3922,39-
19 mar 202422,1322,1322,1322,1322,13-
18 mar 202422,1322,1322,1322,1322,13-
15 mar 202422,1022,1022,1022,1022,10-
14 mar 202422,2522,2522,2522,2522,25-
13 mar 202422,2522,2522,2522,2522,25-
12 mar 202422,4722,4722,4722,4722,47-
11 mar 202422,1722,1722,1722,1722,17-
08 mar 202422,4022,4022,4022,4022,40-
07 mar 202422,8522,8522,8522,8522,85-
06 mar 202422,3622,3622,3622,3622,36-
05 mar 202422,1022,1022,1022,1022,10-
04 mar 202422,2722,2722,2722,2722,27-
01 mar 202422,1622,1622,1622,1622,16-
29 feb 202421,6921,6921,6921,6921,69-
28 feb 202421,6221,6221,6221,6221,62-
27 feb 202421,8521,8521,8521,8521,85-
26 feb 202421,9121,9121,9121,9121,91-
23 feb 202421,7621,7621,7621,7621,76-
22 feb 202421,7821,7821,7821,7821,78-
21 feb 202421,1821,1821,1821,1821,18-
20 feb 202421,2521,2521,2521,2521,25-
16 feb 202421,4521,4521,4521,4521,45-
15 feb 202421,4621,4621,4621,4621,46-
14 feb 202421,2921,2921,2921,2921,29-
13 feb 202420,9520,9520,9520,9520,95-
12 feb 202421,3721,3721,3721,3721,37-
09 feb 202421,3321,3321,3321,3321,33-
08 feb 202421,1221,1221,1221,1221,12-
07 feb 202421,0521,0521,0521,0521,05-
06 feb 202420,8520,8520,8520,8520,85-
05 feb 202420,7320,7320,7320,7320,73-
02 feb 202420,7020,7020,7020,7020,70-
01 feb 202420,6720,6720,6720,6720,67-
31 gen 202420,4220,4220,4220,4220,42-
30 gen 202420,5520,5520,5520,5520,55-
29 gen 202420,6220,6220,6220,6220,62-
26 gen 202420,3720,3720,3720,3720,37-
25 gen 202420,3420,3420,3420,3420,34-
24 gen 202420,1720,1720,1720,1720,17-
23 gen 202419,9719,9719,9719,9719,97-
22 gen 202420,0420,0420,0420,0420,04-
19 gen 202420,0120,0120,0120,0120,01-
18 gen 202419,8319,8319,8319,8319,83-
17 gen 202419,6419,6419,6419,6419,64-
16 gen 202419,8319,8319,8319,8319,83-
12 gen 202420,0820,0820,0820,0820,08-
11 gen 202419,9819,9819,9819,9819,98-
10 gen 202419,9919,9919,9919,9919,99-
09 gen 202419,8819,8819,8819,8819,88-
08 gen 202419,9619,9619,9619,9619,96-
05 gen 202419,8019,8019,8019,8019,80-
04 gen 202419,7519,7519,7519,7519,75-
03 gen 202419,6719,6719,6719,6719,67-
02 gen 202419,5919,5919,5919,5919,59-
29 dic 202319,8019,8019,8019,8019,80-
28 dic 202319,8019,8019,8019,8019,80-
27 dic 202319,8819,8819,8819,8819,88-
26 dic 202319,7619,7619,7619,7619,76-
22 dic 202319,6319,6319,6319,6319,63-
21 dic 202319,5919,5919,5919,5919,59-
20 dic 202319,2919,2919,2919,2919,29-
20 dic 20230.471 Dividendo
19 dic 202320,1020,1020,1020,1019,63-
18 dic 202319,9719,9719,9719,9719,50-
15 dic 202319,8119,8119,8119,8119,35-
14 dic 202319,9119,9119,9119,9119,44-
13 dic 202319,6919,6919,6919,6919,23-
*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...