Italia markets close in 31 minutes

abrdn Physical Gold Shares ETF (0IEE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,49+0,96 (+5,46%)
Al 03:40PM GMT. Mercato aperto.
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 202318,4918,4918,4918,4918,49-
03 feb 202318,4918,4918,4918,4918,49-
02 feb 202318,4918,4918,4918,4918,49-
01 feb 202318,4918,4918,4918,4918,49152
31 gen 202317,5317,5317,5317,5317,53-
30 gen 202317,5317,5317,5317,5317,53-
27 gen 202317,5317,5317,5317,5317,53-
26 gen 202317,5317,5317,5317,5317,53-
25 gen 202317,5317,5317,5317,5317,53-
24 gen 202317,5317,5317,5317,5317,53-
23 gen 202317,5317,5317,5317,5317,53-
20 gen 202317,5317,5317,5317,5317,53-
19 gen 202317,5317,5317,5317,5317,53-
18 gen 202317,5317,5317,5317,5317,53-
17 gen 202317,5317,5317,5317,5317,53-
16 gen 202317,5317,5317,5317,5317,53-
13 gen 202317,5317,5317,5317,5317,53-
12 gen 202317,5317,5317,5317,5317,53-
11 gen 202317,5317,5317,5317,5317,53-
10 gen 202317,5317,5317,5317,5317,53-
09 gen 202317,5317,5317,5317,5317,53-
06 gen 202317,5317,5317,5317,5317,53-
05 gen 202317,5317,5317,5317,5317,53-
04 gen 202317,5317,5317,5317,5317,53-
03 gen 202317,5317,5317,5317,5317,5375
30 dic 202217,1317,1317,1317,1317,13-
29 dic 202217,1317,1317,1317,1317,13-
28 dic 202217,1317,1317,1317,1317,13-
23 dic 202217,1317,1317,1317,1317,13-
22 dic 202217,1317,1317,1317,1317,13-
21 dic 202217,1317,1317,1317,1317,13-
20 dic 202217,1317,1317,1317,1317,13-
19 dic 202217,1317,1317,1317,1317,13-
16 dic 202217,1317,1317,1317,1317,13100
15 dic 202216,7616,7616,7616,7616,76-
14 dic 202216,7616,7616,7616,7616,76-
13 dic 202216,7616,7616,7616,7616,76-
12 dic 202216,7616,7616,7616,7616,76-
09 dic 202216,7616,7616,7616,7616,76-
08 dic 202216,7616,7616,7616,7616,76-
07 dic 202216,7616,7616,7616,7616,76-
06 dic 202216,7616,7616,7616,7616,76-
05 dic 202216,7616,7616,7616,7616,76-
02 dic 202216,7616,7616,7616,7616,76-
01 dic 202216,7616,7616,7616,7616,76-
30 nov 202216,7616,7616,7616,7616,76-
29 nov 202216,7616,7616,7616,7616,76-
28 nov 202216,7616,7616,7616,7616,76-
25 nov 202216,7616,7616,7616,7616,761.600
24 nov 202216,6516,6516,6516,6516,65-
23 nov 202216,6516,6516,6516,6516,65-
22 nov 202217,0217,0217,0217,0217,02-
21 nov 202217,0217,0217,0217,0217,02-
18 nov 202217,0217,0217,0217,0217,02-
17 nov 202217,0217,0217,0217,0217,02-
16 nov 202217,0217,0217,0217,0217,02-
15 nov 202216,0516,0516,0516,0516,05-
14 nov 202216,0516,0516,0516,0516,05-
11 nov 202216,0516,0516,0516,0516,05-
10 nov 202216,0516,0516,0516,0516,05-
09 nov 202216,0516,0516,0516,0516,05-
08 nov 202216,0516,0516,0516,0516,05-
07 nov 202216,0516,0516,0516,0516,05-
04 nov 202216,0416,0516,0416,0516,05100
03 nov 202215,6415,6415,6415,6415,64-
02 nov 202215,6415,6415,6415,6415,64-
01 nov 202215,6415,6415,6415,6415,64-
31 ott 202215,6415,6415,6415,6415,64-
28 ott 202215,6415,6415,6415,6415,64-
27 ott 202215,6415,6415,6415,6415,64-
26 ott 202215,6415,6415,6415,6415,64-
25 ott 202215,6415,6415,6415,6415,64-
24 ott 202215,6415,6415,6415,6415,64-
21 ott 202215,6415,6415,6415,6415,64-
20 ott 202215,6315,6315,6315,6315,63-
19 ott 202216,3816,3816,3816,3816,38-
18 ott 202216,3816,3816,3816,3816,38-
17 ott 202216,3816,3816,3816,3816,38-
14 ott 202216,3816,3816,3816,3816,38-
13 ott 202216,3816,3816,3816,3816,38-
12 ott 202216,3816,3816,3816,3816,38-
11 ott 202216,3816,3816,3816,3816,38-
10 ott 202216,3816,3816,3816,3816,38-
07 ott 202216,3816,3816,3816,3816,38-
06 ott 202216,3816,3816,3816,3816,38-
05 ott 202216,3816,3816,3816,3816,38-
04 ott 202216,3816,3816,3816,3816,38-
03 ott 202216,3016,3016,3016,3016,30-
30 set 202216,3016,3016,3016,3016,30-
29 set 202216,3016,3016,3016,3016,30-
28 set 202216,3016,3016,3016,3016,30-
27 set 202216,3016,3016,3016,3016,30-
26 set 202216,3016,3016,3016,3016,30-
23 set 202216,3016,3016,3016,3016,30-
22 set 202216,3016,3016,3016,3016,30-
21 set 202216,3016,3016,3016,3016,30-
20 set 202216,3016,3016,3016,3016,30-
16 set 202216,3016,3016,3016,3016,30-
15 set 202216,3016,3016,3016,3016,30-
14 set 202216,3016,3016,3016,3016,30-
*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...