Italia markets closed

ZKB Gold ETF (0ML3.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
526,24-2,16 (-0,41%)
Alla chiusura: 04:26PM BST
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 2024524,25526,24524,25526,24526,24122
29 mag 2024528,41528,41528,41528,41528,41530
28 mag 2024526,80526,80526,80526,80526,808
24 mag 2024------
23 mag 2024------
22 mag 2024542,70542,70542,60542,60542,6012
21 mag 2024541,10541,10541,10541,10541,10225
20 mag 2024------
17 mag 2024536,14539,76536,14539,76539,76143
16 mag 2024537,20537,20533,20533,20533,2020
15 mag 2024------
14 mag 2024------
13 mag 2024------
10 mag 2024531,89531,89531,89531,89531,8930
09 mag 2024------
08 mag 2024------
07 mag 2024522,88522,88522,88522,88522,8830
03 mag 2024------
02 mag 2024519,98519,98519,98519,98519,9855
01 mag 2024------
30 apr 2024521,54521,54517,66517,66517,66170
29 apr 2024525,99525,99525,99525,99525,9964
26 apr 2024527,60529,28527,60528,82528,82535
25 apr 2024------
24 apr 2024------
23 apr 2024519,10519,10519,10519,10519,101
22 apr 2024527,98527,98527,10527,10527,10492
19 apr 2024------
18 apr 2024536,55536,55536,55536,55536,55186
17 apr 2024537,10539,36537,10539,36539,36303
16 apr 2024535,10537,13535,10537,13537,1346
15 apr 2024530,23530,23530,23530,23530,2329
12 apr 2024541,33543,30540,50543,30543,303.082
11 apr 2024527,22528,12527,22528,12528,12662
10 apr 2024------
09 apr 2024532,00534,58532,00534,58534,5872
08 apr 2024------
05 apr 2024518,37520,71518,37520,71520,711.516
04 apr 2024518,44518,44518,44518,44518,4440
03 apr 2024514,70514,70514,70514,70514,702
02 apr 2024512,56512,56510,64510,64510,642.358
28 mar 2024------
27 mar 2024493,84493,84493,84493,84493,842.725
26 mar 2024494,75494,75494,75494,75494,756.590
25 mar 2024------
22 mar 2024492,17492,17492,17492,17492,1755
21 mar 2024------
20 mar 2024487,76487,76487,76487,76487,7696
19 mar 2024487,90487,90487,90487,90487,902
18 mar 2024------
15 mar 2024------
14 mar 2024------
13 mar 2024------
12 mar 2024493,64493,64489,08490,50490,50331
11 mar 2024493,57493,57493,57493,57493,57102
08 mar 2024490,30490,65490,30490,65490,654
07 mar 2024489,77489,77487,60487,60487,6017
06 mar 2024------
05 mar 2024481,95482,33481,95482,33482,33506
04 mar 2024473,78473,78473,78473,78473,78225
01 mar 2024463,17463,17463,17463,17463,17709
29 feb 2024------
28 feb 2024------
27 feb 2024462,50462,50462,50462,50462,502
26 feb 2024------
23 feb 2024------
22 feb 2024------
21 feb 2024------
20 feb 2024460,80460,80460,80460,80460,8012
19 feb 2024459,46459,46459,46459,46459,469
16 feb 2024------
15 feb 2024------
14 feb 2024452,87452,87452,87452,87452,87231
13 feb 2024461,90461,90461,90461,90461,904
12 feb 2024------
09 feb 2024461,75461,75461,52461,52461,52272
08 feb 2024462,04462,04462,04462,04462,0453
07 feb 2024463,47463,47463,15463,15463,151.160
06 feb 2024461,58461,58461,58461,58461,5850
05 feb 2024460,27460,70458,59460,70460,70549
02 feb 2024------
01 feb 2024------
31 gen 2024------
30 gen 2024465,30465,30465,30465,30465,301.070
29 gen 2024461,83462,54461,83462,54462,54129
26 gen 2024461,24461,24461,24461,24461,24143
25 gen 2024460,79460,79460,79460,79460,79135
24 gen 2024------
23 gen 2024------
22 gen 2024------
19 gen 2024------
18 gen 2024459,68460,65459,68460,65460,65596
17 gen 2024463,14463,14463,14463,14463,1435
16 gen 2024------
15 gen 2024469,09469,09469,09469,09469,0955
12 gen 2024465,99465,99465,99465,99465,9911
11 gen 2024------
10 gen 2024------
09 gen 2024464,59464,59464,59464,59464,593.123
08 gen 2024462,09462,09462,09462,09462,09100
*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...