Italia markets closed

abrdn Physical Gold Shares ETF (0IEE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,37+0,07 (+0,33%)
Alla chiusura: 03:11PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202422,3722,3722,3722,3722,37750
25 apr 202422,1422,3922,1422,3022,3014.300
24 apr 202422,1822,1822,1622,1622,16500
23 apr 202422,1922,1922,1922,1922,1911
22 apr 202422,3322,3522,2422,2422,247.400
19 apr 202422,7722,8822,7722,8822,881.900
18 apr 202422,8522,8522,7622,7622,7623
17 apr 202422,8322,8322,8322,8322,83-
16 apr 202422,7222,8322,7022,8322,836.322
15 apr 202422,5022,6122,4322,6122,61410
12 apr 202422,9222,9222,8922,8922,89200
11 apr 202422,4022,4022,3922,3922,39-
10 apr 202422,5822,5822,5822,5822,58-
09 apr 202422,5822,5822,5822,5822,5845
08 apr 202422,3022,3022,2622,2622,26180
05 apr 202421,9422,2421,9422,2422,241.010
04 apr 202421,9021,9021,8921,8921,89-
03 apr 202421,7421,8521,7421,8521,85102
02 apr 202421,6021,7221,6021,7221,721
28 mar 202421,1221,2221,1121,2221,22851
27 mar 202420,9020,9020,9020,9020,90-
26 mar 202420,8620,8620,8420,8420,84720
25 mar 202420,7820,7820,7820,7820,78501
22 mar 202420,7620,7620,7620,7620,76-
21 mar 202421,0321,0320,7620,7620,76349
20 mar 202420,6320,6320,6320,6320,6310
19 mar 202420,6120,6120,6020,6020,601.501
18 mar 202420,6720,6720,6720,6720,67-
15 mar 202420,6720,6720,6720,6720,67-
14 mar 202420,6720,6720,6720,6720,6725
13 mar 202420,6120,6120,6120,6120,61-
12 mar 202420,6120,6120,6120,6120,61806
11 mar 202420,7520,7520,7520,7520,75-
08 mar 202420,7520,7520,7520,7520,757.400
07 mar 202420,4520,4520,4520,4520,45-
06 mar 202420,5020,5020,4520,4520,45201
05 mar 202420,3820,3820,3820,3820,387.500
04 mar 202420,0420,0420,0420,0420,042.100
01 mar 202419,6419,6419,6219,6219,621.000
29 feb 202419,5819,5819,5619,5619,56400
28 feb 202419,4419,4419,4319,4319,43600
27 feb 202419,4719,4719,4419,4419,44-
26 feb 202419,3719,3719,3719,3719,3720
23 feb 202419,3619,5119,3619,5119,5121
22 feb 202419,3519,3519,3519,3519,3520.670
21 feb 202419,4019,4019,3919,3919,39-
20 feb 202419,4019,4019,4019,4019,40-
19 feb 202419,1119,1119,1119,1119,11-
16 feb 202419,1019,1119,1019,1119,11137
15 feb 202419,1719,1819,1719,1819,18-
14 feb 202419,0219,0419,0219,0419,04-
13 feb 202419,1019,1019,0619,0619,06200
12 feb 202419,2519,2819,2519,2819,28842
09 feb 202419,4119,4119,4119,4119,41-
08 feb 202419,4119,4119,4119,4119,4121.840
07 feb 202419,5019,5019,5019,5019,50200
06 feb 202419,3519,3519,3519,3519,35-
05 feb 202419,3519,3519,3519,3519,3580
02 feb 202419,4419,4419,4419,4419,442.000
01 feb 202419,5919,5919,5919,5919,591
31 gen 202419,5519,5519,5519,5519,55-
30 gen 202419,4219,4219,4219,4219,42-
29 gen 202419,4319,4319,4219,4219,42-
26 gen 202419,3119,3119,3119,3119,31-
25 gen 202419,2619,2619,2619,2619,261
24 gen 202419,4319,4319,4319,4319,43-
23 gen 202419,3519,3519,3519,3519,35-
22 gen 202419,3219,3519,3119,3519,352
19 gen 202419,4319,4319,3919,3919,3929
18 gen 202419,3119,3119,1919,1919,191.023
17 gen 202419,4819,4819,4819,4819,48-
16 gen 202419,5219,5219,4819,4819,481.001
15 gen 202419,6719,6719,6719,6719,67-
12 gen 202419,6719,6719,6719,6719,671
11 gen 202419,4319,4319,4319,4319,43-
10 gen 202419,4019,4219,4019,4219,421
09 gen 202419,4819,4819,4819,4819,48-
08 gen 202419,3119,3519,3119,3519,35409
05 gen 202419,6819,6819,6319,6319,63480
04 gen 202419,5019,5119,5019,5119,5189
03 gen 202419,4819,5719,4719,5719,571
02 gen 202419,7519,7519,7519,7519,75508
29 dic 202319,8619,8619,8619,8619,86-
28 dic 202319,8619,8619,8619,8619,86-
27 dic 202319,7919,8919,7719,8619,862.701
22 dic 202319,7819,7819,7819,7819,78154
21 dic 202319,5419,5419,5419,5419,54-
20 dic 202319,5519,5519,5519,5519,55-
19 dic 202319,4219,5519,4219,5519,5510
18 dic 202319,3619,3619,3419,3419,34100
15 dic 202319,4519,4519,3519,3519,354.600
14 dic 202319,5019,5619,5019,5619,565.500
13 dic 202318,9718,9718,9718,9718,97-
12 dic 202318,9718,9718,9718,9718,97-
11 dic 202319,0419,0418,9218,9218,9265
08 dic 202319,2319,2319,1019,1019,10204
07 dic 202319,4519,4519,3319,3319,331.100
06 dic 202319,3919,4119,3619,4119,415.900
05 dic 202319,2619,3019,2619,3019,301.200
04 dic 202319,5819,6019,3519,3519,35898
*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...