Italia markets closed

Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF (GSSC)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
64,21-0,31 (-0,48%)
Alla chiusura: 03:52PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202464,7464,7463,9964,2164,2113.200
09 mag 202463,8164,5263,8164,5264,5210.300
08 mag 202463,4563,8963,4563,8963,8938.000
07 mag 202463,9464,4663,9464,0864,0829.600
06 mag 202463,6764,0363,6763,9163,9124.000
03 mag 202463,7063,7062,9663,1763,1735.600
02 mag 202462,3262,7461,8862,7462,74168.900
01 mag 202461,5062,5961,3261,5261,5254.000
30 apr 202462,2562,4061,5861,5861,5840.600
29 apr 202462,5062,9562,5062,6862,6841.100
26 apr 202462,4262,5562,2362,4762,4736.600
25 apr 202461,5862,0561,2361,9761,9719.200
24 apr 202462,4762,5061,9362,3362,3327.200
23 apr 202461,8162,6561,8162,3762,3734.600
22 apr 202461,0461,7560,9261,3561,3517.100
19 apr 202460,2360,9560,2360,8460,8419.200
18 apr 202460,8261,3860,3660,5660,5622.300
17 apr 202461,6361,6360,6360,6960,6914.000
16 apr 202461,2061,3860,7561,2861,2824.900
15 apr 202462,4462,4661,1961,4561,4518.900
12 apr 202462,8662,9261,8062,0462,0418.500
11 apr 202462,7863,2562,4763,1163,1118.900
10 apr 202462,9063,1462,3762,6462,6415.700
09 apr 202464,3864,3963,9964,3964,3919.600
08 apr 202464,2564,5064,1064,3464,3418.700
05 apr 202463,4964,2463,4964,0364,0318.000
04 apr 202464,9765,0363,6363,6363,6391.200
03 apr 202463,5864,4463,5864,3164,3117.500
02 apr 202464,3164,3163,6563,9763,9725.500
01 apr 202465,7765,7763,7565,0365,0338.800
28 mar 202465,3865,8465,3865,5565,5526.200
27 mar 202464,4265,2264,3965,2265,2222.300
26 mar 202464,5764,5763,9363,9863,9819.200
25 mar 202464,1964,4964,1164,1164,1118.600
22 mar 202464,9064,9064,0564,0564,0518.500
22 mar 20240.196 Dividendo
21 mar 202464,9065,2564,8265,1264,9216.200
20 mar 202462,9664,4662,9364,3764,1825.400
19 mar 202462,6063,2462,4763,1162,9219.000
18 mar 202463,1663,2462,6562,7062,5139.000
15 mar 202462,5663,0962,5662,9662,7730.900
14 mar 202463,0363,2162,4762,8162,6218.300
13 mar 202463,6864,1463,6363,8163,6277.800
12 mar 202463,3863,9763,3463,7263,5314.400
11 mar 202463,5763,8563,5563,7263,5318.500
08 mar 202465,0065,1464,0764,2564,0639.400
07 mar 202464,1464,5264,1464,3364,1469.500
06 mar 202463,9863,9863,5663,8163,6262.700
05 mar 202463,8764,0063,3363,5363,3419.300
04 mar 202464,4864,6463,9263,9563,7620.200
01 mar 202463,6464,1663,3364,0263,8335.800
29 feb 202463,9563,9563,3163,4863,2914.200
28 feb 202463,0663,4163,0363,1162,9211.600
27 feb 202463,4763,6263,3163,4863,29104.200
26 feb 202462,5263,1262,5263,0162,8218.200
23 feb 202462,4762,9362,2862,7962,6025.800
22 feb 202462,4562,5762,0662,5262,3315.700
21 feb 202462,0062,1161,6462,0961,9022.600
20 feb 202462,5662,5662,1362,1861,9939.100
16 feb 202463,4863,7363,1663,2663,0729.200
15 feb 202462,9964,1362,9964,0163,8233.400
14 feb 202462,0462,6261,6062,5562,3625.500
13 feb 202462,2162,2160,7761,1260,9429.100
12 feb 202462,7063,8762,7063,6363,4456.900
09 feb 202462,0462,7261,8162,7262,5339.300
08 feb 202460,8661,7760,7561,7761,58477.600
07 feb 202461,1761,2360,6160,9260,7440.500
06 feb 202460,6361,1660,6361,0760,8918.800
05 feb 202460,5961,0760,2060,7760,5924.200
02 feb 202461,0661,7860,9561,4461,2639.900
01 feb 202461,5561,9560,7861,9561,7620.100
31 gen 202462,3162,7261,1061,1961,0133.500
30 gen 202462,7662,7662,3862,5962,4085.600
29 gen 202461,9262,8361,9262,8362,6432.900
26 gen 202462,4362,4361,8562,0861,8913.100
25 gen 202462,2562,3761,5461,9761,7822.500
24 gen 202462,5662,5861,3861,4361,2545.400
23 gen 202462,5262,7161,7061,9061,7124.300
22 gen 202461,4162,2061,4162,2062,0120.000
19 gen 202460,6360,9460,0360,8960,7194.100
18 gen 202460,2060,4059,6260,4060,2230.500
17 gen 202459,5759,9259,2959,9259,7428.600
16 gen 202460,3460,5059,9460,1860,0048.300
12 gen 202461,4861,7360,6360,8460,6629.700
11 gen 202461,0161,0360,1360,9060,7239.400
10 gen 202461,0661,2360,7661,2161,03141.600
09 gen 202461,1461,2360,7461,1360,9514.600
08 gen 202460,8961,7160,6961,7161,5318.300
05 gen 202460,7061,4460,6560,8760,6927.400
04 gen 202461,1861,5861,0361,0360,85125.600
03 gen 202462,0062,1161,2561,2661,0852.700
02 gen 202462,8263,3262,4962,7662,5798.000
29 dic 202363,8264,0363,1263,1262,9337.200
28 dic 202364,1864,3563,7764,0063,8128.800
27 dic 202364,3464,4563,9564,2164,0214.900
26 dic 202363,5164,3263,4764,2064,0123.400
22 dic 202363,8664,0863,4463,6563,4630.100
21 dic 202363,0963,3262,6763,2063,0139.100
20 dic 202363,1964,1362,3862,4162,2222.000
19 dic 202362,4163,4462,4163,3463,1521.900
*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...