Italia markets open in 21 minutes

Goldman Sachs Small Cap Value R (GSQRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,74+0,01 (+0,03%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202436,7336,7336,7336,7336,73-
02 lug 202436,7336,7336,7336,7336,73-
01 lug 202436,5336,5336,5336,5336,53-
28 giu 202436,9736,9736,9736,9736,97-
27 giu 202436,5636,5636,5636,5636,56-
26 giu 202436,3936,3936,3936,3936,39-
25 giu 202436,4136,4136,4136,4136,41-
24 giu 202436,7536,7536,7536,7536,75-
21 giu 202436,4936,4936,4936,4936,49-
20 giu 202436,5036,5036,5036,5036,50-
18 giu 202436,5936,5936,5936,5936,59-
17 giu 202436,5336,5336,5336,5336,53-
14 giu 202436,1236,1236,1236,1236,12-
13 giu 202436,7336,7336,7336,7336,73-
12 giu 202437,1737,1737,1737,1737,17-
11 giu 202436,4936,4936,4936,4936,49-
10 giu 202436,7036,7036,7036,7036,70-
07 giu 202437,0537,0537,0537,0537,05-
06 giu 202437,2337,2337,2337,2337,23-
05 giu 202437,2337,2337,2337,2337,23-
04 giu 202436,8636,8636,8636,8636,86-
03 giu 202437,4637,4637,4637,4637,46-
31 mag 202437,3537,3537,3537,3537,35-
30 mag 202437,3537,3537,3537,3537,35-
29 mag 202436,8936,8936,8936,8936,89-
28 mag 202437,4737,4737,4737,4737,47-
24 mag 202437,2937,2937,2937,2937,29-
23 mag 202437,2937,2937,2937,2937,29-
22 mag 202437,8537,8537,8537,8537,85-
21 mag 202438,2638,2638,2638,2638,26-
20 mag 202438,2938,2938,2938,2938,29-
17 mag 202438,3338,3338,3338,3338,33-
16 mag 202438,2438,2438,2438,2438,24-
15 mag 202438,3938,3938,3938,3938,39-
14 mag 202438,1138,1138,1138,1138,11-
13 mag 202437,8237,8237,8237,8237,82-
10 mag 202438,0738,0738,0738,0738,07-
09 mag 202438,0738,0738,0738,0738,07-
08 mag 202437,6537,6537,6537,6537,65-
07 mag 202437,7237,7237,7237,7237,72-
06 mag 202437,6737,6737,6737,6737,67-
03 mag 202437,3137,3137,3137,3137,31-
02 mag 202436,9336,9336,9336,9336,93-
01 mag 202436,3236,3236,3236,3236,32-
30 apr 202436,2536,2536,2536,2536,25-
29 apr 202437,0237,0237,0237,0237,02-
26 apr 202436,7936,7936,7936,7936,79-
25 apr 202436,6036,6036,6036,6036,60-
24 apr 202436,8736,8736,8736,8736,87-
23 apr 202436,8536,8536,8536,8536,85-
22 apr 202436,2736,2736,2736,2736,27-
19 apr 202435,9535,9535,9535,9535,95-
18 apr 202435,5835,5835,5835,5835,58-
17 apr 202435,6135,6135,6135,6135,61-
16 apr 202435,9535,9535,9535,9535,95-
15 apr 202436,1936,1936,1936,1936,19-
12 apr 202437,1237,1237,1237,1237,12-
11 apr 202437,1237,1237,1237,1237,12-
10 apr 202436,9336,9336,9336,9336,93-
09 apr 202437,9637,9637,9637,9637,96-
08 apr 202437,7737,7737,7737,7737,77-
05 apr 202437,3637,3637,3637,3637,36-
04 apr 202437,3637,3637,3637,3637,36-
03 apr 202437,6737,6737,6737,6737,67-
02 apr 202437,4637,4637,4637,4637,46-
01 apr 202438,0338,0338,0338,0338,03-
28 mar 202438,4538,4538,4538,4538,45-
27 mar 202438,1838,1838,1838,1838,18-
26 mar 202437,2737,2737,2737,2737,27-
25 mar 202437,3137,3137,3137,3137,31-
22 mar 202437,3037,3037,3037,3037,30-
21 mar 202437,7537,7537,7537,7537,75-
20 mar 202437,3237,3237,3237,3237,32-
19 mar 202436,6436,6436,6436,6436,64-
18 mar 202436,3336,3336,3336,3336,33-
15 mar 202436,3236,3236,3236,3236,32-
14 mar 202436,3236,3236,3236,3236,32-
13 mar 202436,8636,8636,8636,8636,86-
12 mar 202436,8636,8636,8636,8636,86-
11 mar 202436,9736,9736,9736,9736,97-
08 mar 202437,0837,0837,0837,0837,08-
07 mar 202437,1337,1337,1337,1337,13-
06 mar 202436,7436,7436,7436,7436,74-
05 mar 202436,6236,6236,6236,6236,62-
04 mar 202436,6636,6636,6636,6636,66-
01 mar 202436,7136,7136,7136,7136,71-
29 feb 202436,4936,4936,4936,4936,49-
28 feb 202436,2036,2036,2036,2036,20-
27 feb 202436,3536,3536,3536,3536,35-
26 feb 202436,1336,1336,1336,1336,13-
23 feb 202436,2636,2636,2636,2636,26-
22 feb 202436,2936,2936,2936,2936,29-
21 feb 202436,1436,1436,1436,1436,14-
20 feb 202436,0036,0036,0036,0036,00-
16 feb 202436,3636,3636,3636,3636,36-
15 feb 202436,7836,7836,7836,7836,78-
14 feb 202435,9435,9435,9435,9435,94-
13 feb 202435,3035,3035,3035,3035,30-
12 feb 202436,6536,6536,6536,6536,65-
09 feb 202436,0636,0636,0636,0636,06-
*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...