Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.546,46 +1.404,07 (+2,33%)
Goldman Sachs U.S. Equity Dividend and Premium Fund (GSPQX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 15 mag 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 14 mag 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 13 mag 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 10 mag 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 09 mag 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 08 mag 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 07 mag 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 06 mag 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 03 mag 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 02 mag 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 01 mag 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 30 apr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 29 apr 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 26 apr 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 25 apr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 24 apr 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 23 apr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 22 apr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 19 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 18 apr 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 17 apr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 16 apr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 15 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 12 apr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 11 apr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 10 apr 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 09 apr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 08 apr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 05 apr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 04 apr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 03 apr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 02 apr 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 01 apr 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 28 mar 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 27 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 26 mar 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 25 mar 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 22 mar 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 21 mar 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 20 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 19 mar 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 18 mar 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 15 mar 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 14 mar 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 13 mar 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 12 mar 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 11 mar 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 08 mar 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 07 mar 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 06 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 05 mar 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 04 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 01 mar 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 29 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 28 feb 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 27 feb 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 26 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 23 feb 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 22 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 21 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 20 feb 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 16 feb 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 15 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 14 feb 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 13 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 12 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 09 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 08 feb 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 07 feb 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 06 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 05 feb 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 02 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 01 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 31 gen 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 30 gen 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 29 gen 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 26 gen 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 25 gen 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 24 gen 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 23 gen 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 22 gen 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 19 gen 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 18 gen 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 17 gen 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 16 gen 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 12 gen 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 11 gen 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
| 10 gen 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 09 gen 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 08 gen 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 05 gen 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 04 gen 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 03 gen 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 02 gen 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 29 dic 2023 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 28 dic 2023 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 27 dic 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 26 dic 2023 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| *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.