Italia markets open in 6 hours 38 minutes

PHLX GOLD and SILVER SECTOR I (^XAU)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
138,18+1,98 (+1,45%)
Alla chiusura: 05:15PM EDT
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 2024136,68138,19135,57138,18138,18-
07 giu 2024140,73141,16135,84136,20136,20-
06 giu 2024141,16145,46140,94145,38145,38-
05 giu 2024139,28141,05138,26140,83140,83-
04 giu 2024142,56142,68137,75138,65138,65-
03 giu 2024145,38145,72144,10145,07145,07-
31 mag 2024146,75147,42143,59145,16145,16-
30 mag 2024144,34146,94144,34145,92145,92-
29 mag 2024145,96146,59144,16144,29144,29-
28 mag 2024146,46147,77145,64147,37147,37-
24 mag 2024143,17144,50143,10143,47143,47-
23 mag 2024144,21144,87141,45141,84141,84-
22 mag 2024148,94148,95144,02144,70144,70-
21 mag 2024150,28151,23149,43150,50150,50-
20 mag 2024150,16152,02148,30151,36151,36-
17 mag 2024146,49149,27145,60149,23149,23-
16 mag 2024143,78144,77142,73143,82143,82-
15 mag 2024144,58145,35141,63144,67144,67-
14 mag 2024141,92143,18141,35143,10143,10-
13 mag 2024141,71143,18140,21141,04141,04-
10 mag 2024144,08144,47142,18142,24142,24-
09 mag 2024139,17142,53139,17142,17142,17-
08 mag 2024136,47138,76136,38137,70137,70-
07 mag 2024136,97138,16136,93137,75137,75-
06 mag 2024137,58138,54137,19137,67137,67-
03 mag 2024135,18135,88133,43134,56134,56-
02 mag 2024133,26135,15132,40134,30134,30-
01 mag 2024134,75137,76133,32134,24134,24-
30 apr 2024136,29136,93133,38133,45133,45-
29 apr 2024139,27140,32136,95139,78139,78-
26 apr 2024139,13139,51137,36138,68138,68-
25 apr 2024132,61138,00132,01137,22137,22-
24 apr 2024132,37133,17131,79133,05133,05-
23 apr 2024129,67133,21129,67132,86132,86-
22 apr 2024132,62133,16130,08131,01131,01-
19 apr 2024135,06136,72134,88136,01136,01-
18 apr 2024136,15136,66134,36135,29135,29-
17 apr 2024134,18136,45133,12134,73134,73-
16 apr 2024132,61133,77130,60132,94132,94-
15 apr 2024137,02137,23133,61134,71134,71-
12 apr 2024141,25143,84135,16136,11136,11-
11 apr 2024138,19138,88135,58138,69138,69-
10 apr 2024135,53138,10134,46136,79136,79-
09 apr 2024138,13140,15137,41138,62138,62-
08 apr 2024137,87138,43134,57135,65135,65-
05 apr 2024132,23136,76132,21136,35136,35-
04 apr 2024133,85134,62132,38132,64132,64-
03 apr 2024130,51134,55130,51134,33134,33-
02 apr 2024129,57130,78129,01130,58130,58-
01 apr 2024129,60130,35127,76128,80128,80-
28 mar 2024124,84127,25124,45127,00127,00-
27 mar 2024119,83123,75119,83123,73123,73-
26 mar 2024121,68121,79119,43119,46119,46-
25 mar 2024120,33122,23119,91120,03120,03-
22 mar 2024119,89121,01119,19119,21119,21-
21 mar 2024122,83124,02120,80120,85120,85-
20 mar 2024116,51122,41116,51121,32121,32-
19 mar 2024118,20118,32116,71116,83116,83-
18 mar 2024119,68120,32119,19119,36119,36-
15 mar 2024119,41120,94119,12120,50120,50-
14 mar 2024119,82120,46118,94119,69119,69-
13 mar 2024118,56121,99118,56121,35121,35-
12 mar 2024117,56118,24116,51118,08118,08-
11 mar 2024117,17120,53117,17119,99119,99-
08 mar 2024118,25118,56116,84117,36117,36-
07 mar 2024116,36117,55116,16117,52117,52-
06 mar 2024113,95116,57113,95115,28115,28-
05 mar 2024114,13114,86112,74113,01113,01-
04 mar 2024109,99113,02109,80112,99112,99-
01 mar 2024105,95109,04104,94108,65108,65-
29 feb 2024104,95106,36104,83105,37105,37-
28 feb 2024103,75103,80102,60102,94102,94-
27 feb 2024105,66105,88104,39104,39104,39-
26 feb 2024105,26105,27104,24105,19105,19-
23 feb 2024104,84106,92103,92106,72106,72-
22 feb 2024106,54106,62104,74104,85104,85-
21 feb 2024107,14107,14105,76107,04107,04-
20 feb 2024108,40108,87107,19107,84107,84-
16 feb 2024107,41108,94106,89107,86107,86-
15 feb 2024105,54108,50105,54107,49107,49-
14 feb 2024103,82104,30102,86104,27104,27-
13 feb 2024107,65107,66102,85103,70103,70-
12 feb 2024109,29111,05109,21110,55110,55-
09 feb 2024110,11110,11108,67109,32109,32-
08 feb 2024111,01111,22110,27110,51110,51-
07 feb 2024112,48112,87111,46111,70111,70-
06 feb 2024111,80113,21111,67112,90112,90-
05 feb 2024112,20112,58110,65111,49111,49-
02 feb 2024115,01115,16112,50114,06114,06-
01 feb 2024114,57117,72114,53117,54117,54-
31 gen 2024114,48116,26113,32113,54113,54-
30 gen 2024115,56115,73113,51114,19114,19-
29 gen 2024114,42115,35113,08115,14115,14-
26 gen 2024114,47115,19113,58113,74113,74-
25 gen 2024113,86114,64113,19114,16114,16-
24 gen 2024116,91117,23112,66112,70112,70-
23 gen 2024113,67115,34113,53115,18115,18-
22 gen 2024111,64113,25111,23112,70112,70-
19 gen 2024112,94113,02111,43112,94112,94-
18 gen 2024112,98113,05112,05112,65112,65-
*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...