abrdn Physical Gold Shares ETF (0IEE.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

19,09

+0,10

(+0,55%)

Al 04:00PM BST. Mercato aperto.

Periodo di tempo:

28 mar 2022 - 28 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 mar 2023	19,09	19,09	19,09	19,09	19,09	-
24 mar 2023	19,13	19,13	19,09	19,09	19,09	3.739
23 mar 2023	19,00	19,00	18,99	18,99	18,99	1.365
22 mar 2023	18,59	18,59	18,59	18,59	18,59	-
21 mar 2023	18,69	18,69	18,69	18,69	18,69	70
20 mar 2023	18,98	18,98	18,87	18,93	18,93	22.414
17 mar 2023	18,63	18,69	18,63	18,69	18,69	3.000
16 mar 2023	18,48	18,48	18,47	18,47	18,47	2.000
15 mar 2023	18,41	18,52	18,37	18,38	18,38	23.663
14 mar 2023	18,24	18,24	18,24	18,24	18,24	-
13 mar 2023	18,20	18,30	18,18	18,24	18,24	4.800
10 mar 2023	17,72	17,85	17,72	17,85	17,85	57
09 mar 2023	17,38	17,38	17,38	17,38	17,38	-
08 mar 2023	17,38	17,38	17,38	17,38	17,38	-
07 mar 2023	17,56	17,56	17,40	17,40	17,40	815
06 mar 2023	17,75	17,75	17,75	17,75	17,75	-
03 mar 2023	17,65	17,66	17,65	17,66	17,66	1
02 mar 2023	17,57	17,60	17,57	17,57	17,57	8
01 mar 2023	17,61	17,61	17,60	17,61	17,61	142
28 feb 2023	17,38	17,38	17,38	17,38	17,38	6
27 feb 2023	17,40	17,43	17,40	17,43	17,43	1.552
24 feb 2023	17,36	17,36	17,35	17,35	17,35	21
23 feb 2023	17,58	17,58	17,58	17,58	17,58	-
22 feb 2023	17,58	17,58	17,58	17,58	17,58	-
21 feb 2023	17,58	17,58	17,58	17,58	17,58	200
20 feb 2023	18,49	18,49	18,49	18,49	18,49	-
17 feb 2023	18,49	18,49	18,49	18,49	18,49	-
16 feb 2023	18,49	18,49	18,49	18,49	18,49	-
15 feb 2023	18,49	18,49	18,49	18,49	18,49	-
14 feb 2023	18,49	18,49	18,49	18,49	18,49	-
13 feb 2023	18,49	18,49	18,49	18,49	18,49	-
10 feb 2023	18,49	18,49	18,49	18,49	18,49	-
09 feb 2023	18,49	18,49	18,49	18,49	18,49	-
08 feb 2023	18,49	18,49	18,49	18,49	18,49	-
07 feb 2023	18,49	18,49	18,49	18,49	18,49	-
06 feb 2023	18,49	18,49	18,49	18,49	18,49	-
03 feb 2023	18,49	18,49	18,49	18,49	18,49	-
02 feb 2023	18,49	18,49	18,49	18,49	18,49	-
01 feb 2023	18,49	18,49	18,49	18,49	18,49	152
31 gen 2023	17,53	17,53	17,53	17,53	17,53	-
30 gen 2023	17,53	17,53	17,53	17,53	17,53	-
27 gen 2023	17,53	17,53	17,53	17,53	17,53	-
26 gen 2023	17,53	17,53	17,53	17,53	17,53	-
25 gen 2023	17,53	17,53	17,53	17,53	17,53	-
24 gen 2023	17,53	17,53	17,53	17,53	17,53	-
23 gen 2023	17,53	17,53	17,53	17,53	17,53	-
20 gen 2023	17,53	17,53	17,53	17,53	17,53	-
19 gen 2023	17,53	17,53	17,53	17,53	17,53	-
18 gen 2023	17,53	17,53	17,53	17,53	17,53	-
17 gen 2023	17,53	17,53	17,53	17,53	17,53	-
16 gen 2023	17,53	17,53	17,53	17,53	17,53	-
13 gen 2023	17,53	17,53	17,53	17,53	17,53	-
12 gen 2023	17,53	17,53	17,53	17,53	17,53	-
11 gen 2023	17,53	17,53	17,53	17,53	17,53	-
10 gen 2023	17,53	17,53	17,53	17,53	17,53	-
09 gen 2023	17,53	17,53	17,53	17,53	17,53	-
06 gen 2023	17,53	17,53	17,53	17,53	17,53	-
05 gen 2023	17,53	17,53	17,53	17,53	17,53	-
04 gen 2023	17,53	17,53	17,53	17,53	17,53	-
03 gen 2023	17,53	17,53	17,53	17,53	17,53	75
30 dic 2022	17,13	17,13	17,13	17,13	17,13	-
29 dic 2022	17,13	17,13	17,13	17,13	17,13	-
28 dic 2022	17,13	17,13	17,13	17,13	17,13	-
23 dic 2022	17,13	17,13	17,13	17,13	17,13	-
22 dic 2022	17,13	17,13	17,13	17,13	17,13	-
21 dic 2022	17,13	17,13	17,13	17,13	17,13	-
20 dic 2022	17,13	17,13	17,13	17,13	17,13	-
19 dic 2022	17,13	17,13	17,13	17,13	17,13	-
16 dic 2022	17,13	17,13	17,13	17,13	17,13	100
15 dic 2022	16,76	16,76	16,76	16,76	16,76	-
14 dic 2022	16,76	16,76	16,76	16,76	16,76	-
13 dic 2022	16,76	16,76	16,76	16,76	16,76	-
12 dic 2022	16,76	16,76	16,76	16,76	16,76	-
09 dic 2022	16,76	16,76	16,76	16,76	16,76	-
08 dic 2022	16,76	16,76	16,76	16,76	16,76	-
07 dic 2022	16,76	16,76	16,76	16,76	16,76	-
06 dic 2022	16,76	16,76	16,76	16,76	16,76	-
05 dic 2022	16,76	16,76	16,76	16,76	16,76	-
02 dic 2022	16,76	16,76	16,76	16,76	16,76	-
01 dic 2022	16,76	16,76	16,76	16,76	16,76	-
30 nov 2022	16,76	16,76	16,76	16,76	16,76	-
29 nov 2022	16,76	16,76	16,76	16,76	16,76	-
28 nov 2022	16,76	16,76	16,76	16,76	16,76	-
25 nov 2022	16,76	16,76	16,76	16,76	16,76	1.600
24 nov 2022	16,65	16,65	16,65	16,65	16,65	-
23 nov 2022	16,65	16,65	16,65	16,65	16,65	-
22 nov 2022	17,02	17,02	17,02	17,02	17,02	-
21 nov 2022	17,02	17,02	17,02	17,02	17,02	-
18 nov 2022	17,02	17,02	17,02	17,02	17,02	-
17 nov 2022	17,02	17,02	17,02	17,02	17,02	-
16 nov 2022	17,02	17,02	17,02	17,02	17,02	-
15 nov 2022	16,05	16,05	16,05	16,05	16,05	-
14 nov 2022	16,05	16,05	16,05	16,05	16,05	-
11 nov 2022	16,05	16,05	16,05	16,05	16,05	-
10 nov 2022	16,05	16,05	16,05	16,05	16,05	-
09 nov 2022	16,05	16,05	16,05	16,05	16,05	-
08 nov 2022	16,05	16,05	16,05	16,05	16,05	-
07 nov 2022	16,05	16,05	16,05	16,05	16,05	-
04 nov 2022	16,04	16,05	16,04	16,05	16,05	100
03 nov 2022	15,64	15,64	15,64	15,64	15,64	-
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...

FTSE MIB26.354,12+147,45(+0,56%)

Dow Jones32.432,08+194,55(+0,60%)

Nasdaq 11.768,84-55,12(-0,47%)

Nikkei 22527.518,25+41,38(+0,15%)

Petrolio73,24+0,43(+0,59%)

Bitcoin EUR24.937,51-878,82(-3,40%)

abrdn Physical Gold Shares ETF (0IEE.L)

FTSE MIB
26.354,12
+147,45(+0,56%)

Dow Jones
32.432,08
+194,55(+0,60%)

Nasdaq
11.768,84
-55,12(-0,47%)

Nikkei 225
27.518,25
+41,38(+0,15%)

Petrolio
73,24
+0,43(+0,59%)

Bitcoin EUR
24.937,51
-878,82(-3,40%)