Italia Markets open in 2 hrs 19 mins

Sprott Physical Gold and Silver Trust (0N2R.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,92+0,04 (+0,23%)
Alla chiusura: 03:35PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2024------
15 apr 202419,6422,2221,9922,2222,225.133
12 apr 202421,0222,8922,7122,7122,717.997
11 apr 202419,4622,2322,0722,2022,20588
10 apr 202422,2521,7021,7021,7021,70400
09 apr 202420,6722,1422,0022,0022,001.739
08 apr 202421,7521,7521,7521,7521,75-
05 apr 202421,4521,4521,4521,4521,45-
04 apr 202418,3721,4721,4321,4321,431.820
03 apr 202419,1521,3421,2021,3421,341.725
02 apr 202420,8620,8620,8620,8620,86-
28 mar 202418,6620,3220,2020,3220,3215.027
27 mar 202417,9520,0720,0620,0720,073.498
26 mar 202419,9619,9619,9619,9619,96-
25 mar 202417,9720,0320,0320,0320,03370
22 mar 202419,9519,9519,9519,9519,95-
21 mar 202418,1120,3520,0020,0020,00400
20 mar 202420,2420,1319,9820,1320,13959
19 mar 202418,0219,9319,9219,9219,92114
18 mar 202410,5120,0520,0520,0520,052.678
15 mar 202418,0020,1720,0620,1720,175.578
14 mar 202419,9319,9319,9319,9319,93-
13 mar 202417,9020,0919,8920,0920,09875
12 mar 202419,1019,7519,7519,7519,75100
11 mar 202420,0020,0020,0020,0020,00-
08 mar 202417,9419,9919,9819,9919,991.260
07 mar 202419,7719,7719,7719,7719,77-
06 mar 202417,8019,7219,6719,7219,72536
05 mar 202417,7819,5019,4519,5019,502.103
04 mar 202417,6119,3819,3119,3619,363.600
01 mar 202417,4918,8718,8718,8718,871.051
29 feb 202419,7518,6618,6618,6618,66400
28 feb 202418,5918,5918,5918,5918,59-
27 feb 202419,7218,4818,4818,4818,482.182
26 feb 202418,5018,4518,4318,4518,451.927
23 feb 202418,5018,5018,5018,5018,50-
22 feb 202417,4418,5118,4918,4918,49679
21 feb 202418,4718,5118,4818,5018,501.000
20 feb 202417,4518,6018,6018,6018,601.715
19 feb 2024------
16 feb 202418,4018,6518,6518,6518,65201
15 feb 202418,3818,3818,3818,3818,38-
14 feb 202416,8618,1818,0818,1818,181.099
13 feb 202418,4118,1518,0618,0918,091.530
12 feb 202418,4218,4318,4318,4318,431.175
09 feb 202418,4218,4218,4218,4218,42-
08 feb 202417,4218,5218,5218,5218,522.478
07 feb 202418,4418,4918,4418,4418,44400
06 feb 202417,1118,5018,5018,5018,502
05 feb 202417,4318,4318,4118,4118,41450
02 feb 202418,5918,5618,4618,5618,561.299
01 feb 202417,4818,8918,7418,8918,89759
31 gen 202417,5018,8018,7318,7318,731.345
30 gen 202414,0218,7018,6818,7018,701.254
29 gen 202418,5218,5318,5318,5318,531.086
26 gen 202418,6018,6018,6018,6018,60-
25 gen 202419,4918,5618,5318,5318,531.538
24 gen 202417,4518,5018,4718,4718,472.221
23 gen 202418,3618,5718,4818,5718,57550
22 gen 202418,5718,3718,3718,3718,37721
19 gen 202417,2718,5918,5418,5918,59402
18 gen 202418,4518,5818,4518,5818,582.900
17 gen 202418,5318,4618,4618,4618,46500
16 gen 202418,5318,7818,6818,6818,683.982
15 gen 202418,9418,9418,9418,9418,94-
12 gen 202418,6219,0318,1019,0019,001.545
11 gen 202418,5118,7418,5018,5118,512.235
10 gen 202418,7018,7018,7018,7018,70150
09 gen 202418,7618,8318,8118,8118,81198
08 gen 202418,6218,8318,8318,8318,831.613
05 gen 202419,0219,0219,0219,0219,02-
04 gen 202418,5618,8418,8418,8418,84549
03 gen 202418,6918,7518,7318,7518,751.223
02 gen 202418,7119,1119,1019,1119,111.892
29 dic 202319,1219,1219,1219,1219,12200
28 dic 202319,3019,3019,3019,3019,30-
27 dic 202317,9019,4319,2819,3719,377.596
22 dic 202318,5719,4218,5719,2719,275.770
21 dic 202318,6819,2319,2119,1919,195.664
20 dic 202319,1619,1619,1619,1619,16-
19 dic 202318,8819,1719,0819,1119,111.405
18 dic 202318,8718,8818,8418,8718,8710.400
15 dic 202317,9219,0218,8618,8618,861.198
14 dic 202318,5719,4018,9718,9718,971.307
13 dic 202318,2718,2718,2718,2718,27-
12 dic 202318,2818,2818,2818,2818,28200
11 dic 202318,4218,3318,2718,2718,271.330
08 dic 202318,5818,3818,3718,3818,38130
07 dic 202318,8518,8418,8418,8418,84500
06 dic 202318,6018,8818,8818,8818,88250
05 dic 202319,0218,8318,7818,7818,783.571
04 dic 202318,9019,2018,9918,9918,99452
01 dic 202318,7819,6019,3619,5819,581.381
30 nov 202319,2819,3219,2619,3219,322.800
29 nov 202319,2419,3119,2419,2719,278.832
28 nov 202318,9919,2218,4219,2219,221.036
27 nov 202317,5219,0218,9718,9718,976.271
24 nov 202316,3918,8218,8218,8218,82679
23 nov 202318,4918,4918,4918,4918,49-
22 nov 202318,5418,6718,6718,6718,671.183
*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...