Italia markets open in 2 hours 20 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.241,06 +61,60 (+0,16%) EUR/USD
1,0790 -0,0003 (-0,03%) Bitcoin EUR
57.882,26 +1.332,05 (+2,36%) CMC Crypto 200
1.288,65 +28,45 (+2,26%)
Goldman Sachs Large Cap Value Fund (GSVCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 10 mag 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 09 mag 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 08 mag 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 07 mag 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 06 mag 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 03 mag 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 02 mag 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 01 mag 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 30 apr 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 29 apr 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 26 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 25 apr 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 24 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 23 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 22 apr 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 19 apr 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 18 apr 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 17 apr 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 16 apr 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 15 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 12 apr 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 11 apr 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 10 apr 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 09 apr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 08 apr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 05 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 04 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 03 apr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 02 apr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 01 apr 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 28 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 27 mar 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 26 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 25 mar 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 22 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 21 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 20 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 19 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 18 mar 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 15 mar 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 14 mar 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 13 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 12 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 11 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 08 mar 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 07 mar 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 06 mar 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 05 mar 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 04 mar 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 01 mar 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 29 feb 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 28 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 27 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 26 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 23 feb 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 22 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 21 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 20 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 16 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 15 feb 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
| 14 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 13 feb 2024 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
| 12 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 09 feb 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 08 feb 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 07 feb 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 06 feb 2024 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 05 feb 2024 | 14,26 | 14,26 | 14,26 | 14,26 | 14,26 | - |
| 02 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 01 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 31 gen 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 30 gen 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,42 | - |
| 29 gen 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 26 gen 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
| 25 gen 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 24 gen 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 23 gen 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
| 22 gen 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 19 gen 2024 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 18 gen 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
| 17 gen 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 16 gen 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 12 gen 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 11 gen 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 10 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 09 gen 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 08 gen 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 05 gen 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 04 gen 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 03 gen 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 02 gen 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 29 dic 2023 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
| 28 dic 2023 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
| 27 dic 2023 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 26 dic 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 22 dic 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 21 dic 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 20 dic 2023 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
| 19 dic 2023 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| *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.