Italia markets close in 8 hours 25 minutes

Goldman Sachs ActiveBeta Japan Equity ETF (GSJY)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,53+0,31 (+0,84%)
Alla chiusura: 03:01PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202437,6037,7437,4937,5337,536.500
27 giu 202437,2837,2837,2137,2237,2212.500
26 giu 202437,0937,1237,0137,0937,094.600
25 giu 202437,0637,1837,0637,1637,163.100
24 giu 202436,6836,7836,6036,6036,608.300
24 giu 20240.298 Dividendo
21 giu 202436,6536,6836,5836,6136,3133.600
20 giu 202436,8636,9136,8236,8436,548.300
18 giu 202436,9236,9636,8636,9636,663.300
17 giu 202436,7136,9736,6236,9736,675.400
14 giu 202437,3537,3537,1837,2736,975.700
13 giu 202437,3137,3137,1937,2736,9718.000
12 giu 202438,2638,3238,0338,0337,722.200
11 giu 202437,7937,8337,7737,7837,472.900
10 giu 202438,0838,2538,0838,2037,897.700
07 giu 202437,8738,0137,8237,8237,513.700
06 giu 202438,0538,1038,0238,1037,783.700
05 giu 202437,9238,1237,8238,0837,774.800
04 giu 202438,3338,4438,2338,3238,014.800
03 giu 202438,2538,3638,2338,2937,984.400
31 mag 202437,9938,0437,7837,9937,684.100
30 mag 202437,2037,5537,2037,5537,24900
29 mag 202437,3637,3637,1737,2136,901.000
28 mag 202437,9937,9937,8037,8837,572.700
24 mag 202437,6937,6937,6037,6537,34400
23 mag 202437,4737,5237,2337,2336,93600
22 mag 202437,4537,4837,3737,3737,07600
21 mag 202437,8137,8637,8137,8637,56500
20 mag 202438,0438,1238,0138,0137,70400
17 mag 202437,6637,7437,6637,7437,43300
16 mag 202437,5237,5237,5237,5237,21100
15 mag 202437,9237,9237,9237,9237,61100
14 mag 202437,5837,5837,5637,5837,271.300
13 mag 202437,3737,3737,2837,2836,981.300
10 mag 202437,4637,4637,4637,4637,16100
09 mag 202437,5137,6537,5137,6537,34700
08 mag 202437,4337,4637,4337,4637,16500
07 mag 202437,9638,0037,9337,9337,624.700
06 mag 202438,3038,3138,3038,3138,001.700
03 mag 202438,0338,1438,0338,1437,83200
02 mag 202437,5637,7437,5537,7437,436.600
01 mag 202437,0237,0236,9936,9936,692.100
30 apr 202437,4037,4037,1437,1436,8329.500
29 apr 202437,2037,2837,2037,2636,961.700
26 apr 202436,8536,9036,8436,9036,60700
25 apr 202436,4336,7536,4336,6936,392.200
24 apr 202437,2237,3237,2137,3237,011.000
23 apr 202437,0137,1837,0037,1836,872.500
22 apr 202436,9537,1136,9237,1136,811.000
19 apr 202436,8436,8436,7336,7336,43700
18 apr 202437,0437,0436,8936,8936,59500
17 apr 202437,1437,1436,9537,0036,695.400
16 apr 202437,4837,5037,4437,4437,135.700
15 apr 202438,2138,2238,0138,0137,702.000
12 apr 202438,2338,2338,1238,1237,81900
11 apr 202438,5938,5938,5938,5938,27100
10 apr 202438,1638,2338,1638,2337,922.500
09 apr 202438,8038,8038,8038,8038,48100
08 apr 202438,6938,7638,6938,7138,391.300
05 apr 202438,3938,5038,3938,5038,18400
04 apr 202438,7938,7938,3638,3738,05700
03 apr 202438,6938,6938,6938,6938,38300
02 apr 202438,2938,3938,2938,3938,08400
01 apr 202438,5338,5938,5338,5938,27600
28 mar 202439,2539,2539,1539,2038,88500
27 mar 202439,2939,3539,2739,3539,03700
26 mar 202439,2639,2839,2039,2038,88600
25 mar 202439,0939,0939,0339,0338,71700
22 mar 202439,4539,4839,4539,4839,16400
21 mar 202439,4339,4339,3939,4239,10800
20 mar 202439,0039,2739,0039,2738,95500
19 mar 202438,8239,0138,8239,0138,69500
18 mar 202438,7738,7938,7438,7938,48600
15 mar 202438,2138,2638,2138,2637,95200
14 mar 202438,3038,3037,9137,9637,655.200
13 mar 202438,1038,1238,0938,0937,78400
12 mar 202438,2638,4138,2638,4138,10200
11 mar 202438,2238,2738,2038,2037,891.400
08 mar 202439,1939,1939,0739,0738,761.400
07 mar 202439,1139,1139,1039,1038,78400
06 mar 202439,0239,2439,0239,1138,793.500
05 mar 202438,6238,7138,5338,5338,211.900
04 mar 202438,2738,3538,2738,2737,961.600
01 mar 202438,2638,4938,2638,4938,182.300
29 feb 202437,9537,9537,7837,9037,592.300
28 feb 202437,7337,7337,6737,6837,372.900
27 feb 202437,8737,9437,8737,9337,623.000
26 feb 202437,8737,8737,7837,8337,521.200
23 feb 202437,8737,8737,8737,8737,56900
22 feb 202437,7237,8237,6837,8137,5134.900
21 feb 202437,2637,2737,2137,2236,921.400
20 feb 202437,1837,2937,1837,2936,981.200
16 feb 202437,0337,1036,9837,0636,766.100
15 feb 202436,8437,0636,8437,0636,762.200
14 feb 202436,6236,8036,6236,8036,50139.700
13 feb 202436,8336,8336,6036,6136,31700
12 feb 202436,6336,8936,6336,7836,485.400
09 feb 202436,6336,6336,6336,6336,33100
08 feb 202436,4636,4636,2936,4636,165.800
07 feb 202436,6636,6836,6436,6536,351.100
*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...