Italia Markets open in 4 hrs 31 mins

ZKB Gold ETF (0GP0.L)

LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
1.243,00-0,80 (-0,06%)
Alla chiusura: 11:10AM BST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 2024------
28 mag 2024------
24 mag 20241.239,201.243,001.239,201.243,001.243,0060
23 mag 20241.243,801.243,801.243,801.243,801.243,802
22 mag 20241.281,201.281,201.274,201.274,201.274,209
21 mag 20241.281,601.288,601.281,201.288,601.288,6027
20 mag 2024------
17 mag 20241.269,001.273,801.269,001.273,801.273,8032
16 mag 20241.268,601.268,601.268,601.268,601.268,607
15 mag 2024------
14 mag 20241.245,201.245,201.245,201.245,201.245,204
13 mag 2024------
10 mag 20241.257,001.257,001.256,801.256,801.256,809
09 mag 2024------
08 mag 20241.228,201.228,201.228,201.228,201.228,201
07 mag 20241.228,801.230,201.228,801.230,201.230,2011
03 mag 20241.214,801.214,801.214,801.214,801.214,802
02 mag 20241.226,201.226,201.222,001.222,001.222,0038
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 20241.246,201.246,201.245,601.245,601.245,6015
25 apr 20241.234,801.234,801.234,801.234,801.234,804
24 apr 2024------
23 apr 20241.222,601.222,601.222,601.222,601.222,606
22 apr 2024------
19 apr 2024------
18 apr 20241.266,061.266,061.266,061.266,061.266,06100
17 apr 20241.270,801.270,801.268,601.268,601.268,6019
16 apr 20241.259,001.264,601.259,001.264,601.264,6013
15 apr 2024------
12 apr 2024------
11 apr 20241.238,201.238,201.238,201.238,201.238,203
10 apr 20241.247,201.247,201.247,201.247,201.247,201
09 apr 20241.252,001.252,001.252,001.252,001.252,004
08 apr 2024------
05 apr 20241.215,001.215,001.215,001.215,001.215,003
04 apr 2024------
03 apr 2024------
02 apr 20241.202,401.202,401.202,401.202,401.202,404
28 mar 20241.171,801.176,001.171,801.176,001.176,0026
27 mar 20241.165,001.165,001.165,001.165,001.165,0062
26 mar 20241.155,801.155,801.155,801.155,801.155,802
25 mar 20241.151,801.151,801.151,801.151,801.151,804
22 mar 2024------
21 mar 20241.172,401.172,401.160,201.160,201.160,2013
20 mar 20241.144,601.144,601.144,001.144,001.144,0010
19 mar 2024------
18 mar 20241.149,401.149,401.149,401.149,401.149,401
15 mar 20241.152,001.152,001.149,001.149,001.149,003
14 mar 20241.152,801.152,801.152,801.152,801.152,802
13 mar 2024------
12 mar 2024------
11 mar 20241.158,001.158,801.158,001.158,801.158,802
08 mar 2024------
07 mar 20241.144,601.144,601.144,601.144,601.144,602
06 mar 20241.129,201.135,001.129,201.135,001.135,0077
05 mar 20241.126,001.129,601.008,731.008,731.008,7311
04 mar 20241.106,601.106,601.106,601.106,601.106,60168
01 mar 20241.091,601.092,201.091,601.092,201.092,2019
29 feb 2024------
28 feb 20241.080,001.080,001.080,001.080,001.080,007
27 feb 20241.082,601.082,601.080,001.080,001.080,0049
26 feb 20241.080,601.080,601.080,601.080,601.080,609
23 feb 20241.075,401.075,401.075,401.075,401.075,404
22 feb 20241.074,001.074,001.074,001.074,001.074,002
21 feb 2024------
20 feb 20241.079,601.079,601.079,601.079,601.079,609
19 feb 20241.070,001.070,001.070,001.070,001.070,008
16 feb 2024------
15 feb 20241.060,001.061,001.060,001.061,001.061,0080
14 feb 20241.057,401.057,401.057,401.057,401.057,402
13 feb 20241.064,401.064,401.064,401.064,401.064,404
12 feb 20241.074,601.074,601.074,201.074,201.074,204
09 feb 20241.077,401.077,601.076,001.077,601.077,6038
08 feb 20241.082,001.082,001.078,001.078,001.078,0015
07 feb 2024------
06 feb 2024------
05 feb 20241.075,201.075,201.075,201.075,201.075,204
02 feb 2024------
01 feb 2024------
31 gen 2024------
30 gen 20241.083,601.083,601.083,601.083,601.083,601
29 gen 20241.077,601.082,801.076,001.076,001.076,0027
26 gen 20241.075,001.077,201.072,801.072,801.072,808
25 gen 20241.072,801.072,801.072,601.072,601.072,609
24 gen 2024------
23 gen 2024------
22 gen 2024------
19 gen 20241.079,601.079,601.079,601.079,601.079,6015
18 gen 20241.071,201.071,201.071,201.071,201.071,202
17 gen 20241.072,801.072,801.072,801.072,801.072,801
16 gen 2024------
15 gen 2024------
12 gen 20241.091,401.091,401.091,401.091,401.091,4021
11 gen 20241.082,001.082,001.082,001.082,001.082,0019
10 gen 20241.085,601.085,601.082,001.082,001.082,004
09 gen 20241.085,401.085,401.085,401.085,401.085,406
08 gen 2024------
05 gen 20241.084,601.084,601.084,601.084,601.084,601
*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...