Italia markets open in 4 hours 32 minutes

Sprott Physical Gold and Silver Trust (CEF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,98+0,56 (+2,61%)
Alla chiusura: 04:00PM EDT
22,02 +0,04 (+0,18%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202421,6021,9921,6021,9821,98432.000
08 mag 202421,4421,5721,4221,4221,42581.600
07 mag 202421,5921,6321,4721,5021,50361.100
06 mag 202421,5921,6721,5121,6621,66385.000
03 mag 202421,2321,2520,9621,1921,19419.700
02 mag 202421,0321,3221,0121,2821,28298.700
01 mag 202421,1821,5121,1721,2521,25596.600
30 apr 202421,2221,3021,0821,0921,09840.600
29 apr 202421,5921,7421,5021,6021,60279.600
26 apr 202421,7621,7921,5721,6421,64450.900
25 apr 202421,4521,7421,4521,6621,66386.900
24 apr 202421,5021,6521,4521,5021,50338.900
23 apr 202421,3521,6221,3421,5421,54488.600
22 apr 202421,6921,7821,5021,5421,54874.200
19 apr 202422,2222,4822,2122,3822,38433.600
18 apr 202422,3822,4122,1322,2322,23615.600
17 apr 202422,3422,5022,1122,2222,22678.000
16 apr 202422,4022,4022,0122,2722,27730.400
15 apr 202422,2522,3921,9122,3922,392.312.800
12 apr 202422,7423,0721,9122,0022,001.346.600
11 apr 202421,9922,3621,8722,3322,33691.400
10 apr 202421,8022,2221,7021,8221,82885.200
09 apr 202422,1022,2321,8722,0822,08660.700
08 apr 202421,8921,9621,6721,9221,92534.200
05 apr 202421,3621,7821,3221,7421,74540.700
04 apr 202421,3521,5921,2521,2821,281.005.800
03 apr 202421,1521,4321,1521,4121,411.085.400
02 apr 202420,7521,0920,7121,0521,05854.700
01 apr 202420,6720,6920,3420,5220,52417.200
28 mar 202420,1920,3720,1120,3420,34508.700
27 mar 202419,9420,0919,9420,0720,07350.200
26 mar 202420,0120,0319,8519,9019,90318.800
25 mar 202419,9820,0719,8919,8919,89773.500
22 mar 202420,0320,1119,8819,9119,91314.600
21 mar 202420,3720,3719,9720,0620,06650.300
20 mar 202419,9320,3719,9320,3020,30377.600
19 mar 202419,9720,0019,8819,9819,98267.300
18 mar 202420,0820,1119,9920,0320,03370.700
15 mar 202420,0520,1920,0320,0620,06513.500
14 mar 202420,0420,0419,9119,9819,98258.900
13 mar 202419,8520,1119,8520,0620,06372.200
12 mar 202419,8619,8619,6819,7419,74363.700
11 mar 202419,9720,0619,9420,0120,01393.800
08 mar 202419,9120,1119,8519,9419,94467.100
07 mar 202419,7819,8919,7319,8419,84564.400
06 mar 202419,5719,7719,5619,6919,69431.700
05 mar 202419,5219,6119,4219,4519,45384.000
04 mar 202419,1419,4219,1219,4019,40481.700
01 mar 202418,6719,0618,5819,0019,00477.600
29 feb 202418,5718,6618,5618,5918,59304.900
28 feb 202418,4518,4818,4218,4718,47299.300
27 feb 202418,5318,5418,4318,4418,44327.600
26 feb 202418,4318,5018,4318,4818,48169.100
23 feb 202418,4818,6618,4718,6118,61333.800
22 feb 202418,5118,5418,4518,5018,50388.700
21 feb 202418,6318,6318,4718,5218,52385.500
20 feb 202418,6518,6618,5518,5618,56437.600
16 feb 202418,4118,6718,3618,6018,60406.400
15 feb 202418,4018,4618,3418,4218,42354.900
14 feb 202418,0518,2318,0418,1718,17391.500
13 feb 202418,2118,2318,0418,0818,08787.500
12 feb 202418,3818,4518,3718,4318,43449.100
09 feb 202418,4218,4918,3918,4518,45265.700
08 feb 202418,4118,5618,4118,5118,51253.900
07 feb 202418,4418,5318,4118,4518,45431.500
06 feb 202418,4118,5318,4018,4518,45525.800
05 feb 202418,3318,4318,3318,3918,39368.800
02 feb 202418,5218,5818,4518,5518,55881.800
01 feb 202418,7018,9318,6718,8318,83316.800
31 gen 202418,7618,8818,5818,6018,60274.700
30 gen 202418,8418,8418,6418,7018,70355.900
29 gen 202418,6918,7418,5118,7218,72332.900
26 gen 202418,5718,5818,4818,5018,50245.400
25 gen 202418,6018,6118,4618,5718,57323.700
24 gen 202418,6418,6618,4218,4218,42689.500
23 gen 202418,4818,6018,4718,5218,52905.500
22 gen 202418,3418,4718,3218,3818,38410.900
19 gen 202418,6618,6618,5118,5418,54544.600
18 gen 202418,4518,5918,4418,5718,57256.900
17 gen 202418,5818,6318,4118,4118,41391.700
16 gen 202418,8018,8318,6818,7218,72263.900
12 gen 202418,9819,0518,8318,8618,86480.400
11 gen 202418,7318,7718,4818,6718,67440.100
10 gen 202418,6318,7118,6218,6418,64390.500
09 gen 202418,8818,8818,6618,6718,67777.400
08 gen 202418,6818,8818,6818,7618,76252.800
05 gen 202418,9219,1318,8618,9118,91382.100
04 gen 202418,7918,8918,7218,8818,88260.800
03 gen 202418,7418,8518,6918,8418,84265.000
02 gen 202419,1619,2319,0419,0419,04594.400
29 dic 202319,1619,2219,0419,1519,15615.300
28 dic 202319,3519,4119,2319,2519,25281.600
27 dic 202319,2819,4819,2719,4219,42316.300
26 dic 202319,2119,3719,2019,2919,29356.200
22 dic 202319,3119,4219,1519,1719,17613.000
21 dic 202319,1719,2519,1419,1519,15392.300
20 dic 202319,1019,1719,0219,0219,02259.700
19 dic 202318,9719,2018,9719,0919,09299.200
18 dic 202319,0119,0118,8318,9418,94901.300
15 dic 202318,9619,0218,8118,8418,84317.200
*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...