Italia markets close in 7 hours 48 minutes

Gold Bullion Securities (GBS.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
212,99+0,28 (+0,13%)
In data: 08:08AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024213,07213,12212,99212,99212,99140
01 mag 2024210,64212,41210,39212,71212,71971
30 apr 2024214,00217,49211,31212,00212,001.717
29 apr 2024214,69215,81214,61215,38215,383.815
26 apr 2024216,25216,60215,07213,86213,863.793
25 apr 2024213,90215,67213,47214,96214,961.939
24 apr 2024214,45215,90213,09214,77214,7714.709
23 apr 2024212,16228,25211,42214,02214,029.619
22 apr 2024217,10217,71214,97215,17215,175.883
19 apr 2024220,19220,59218,89220,54220,542.471
18 apr 2024219,25219,82218,90219,68219,681.765
17 apr 2024219,42220,52219,26220,32220,324.589
16 apr 2024218,77220,07215,82219,29219,292.851
15 apr 2024217,00217,50214,45216,46216,467.431
12 apr 2024220,58223,86218,43220,61220,615.100
11 apr 2024215,40216,13214,99215,49215,49879
10 apr 2024217,09217,11212,66215,41215,414.367
09 apr 2024216,02218,00208,21216,19216,195.533
08 apr 2024215,18215,92213,73214,79214,792.104
05 apr 2024210,04214,38210,04214,05214,053.302
04 apr 2024211,66211,74210,57211,37211,375.366
03 apr 2024210,15210,66208,89210,76210,7610.845
02 apr 2024207,84209,54199,85207,88207,885.444
28 mar 2024202,25204,38202,20203,25203,256.103
27 mar 2024200,90202,17200,62202,01202,014.905
26 mar 2024200,19202,60190,04200,66200,6610.144
25 mar 2024199,65200,87199,55200,70200,706.006
22 mar 2024199,65200,79199,60199,63199,632.964
21 mar 2024203,35203,45199,97200,74200,745.119
20 mar 2024198,87199,53198,39198,84198,845.106
19 mar 2024198,65199,06198,10198,71198,711.862
18 mar 2024198,34199,25198,32198,95198,955.318
15 mar 2024199,70200,10198,96199,38199,382.662
14 mar 2024199,90200,13198,52199,08199,086.398
13 mar 2024199,06200,43198,94200,37200,374.537
12 mar 2024200,75201,00195,56199,35199,356.578
11 mar 2024201,16201,26200,37201,01201,011.619
08 mar 2024199,22200,95199,22200,49200,499.298
07 mar 2024198,84199,34198,35198,93198,933.956
06 mar 2024196,22198,08195,97197,88197,8810.970
05 mar 2024195,02197,22187,76196,02196,027.942
04 mar 2024192,37195,14192,00195,14195,148.412
01 mar 2024188,65190,32188,31191,26191,264.363
29 feb 2024187,79189,02187,14188,54188,5410.503
28 feb 2024186,94187,70186,79187,51187,511.900
27 feb 2024187,67187,84184,67187,46187,463.682
26 feb 2024187,56187,57186,86185,71185,712.536
23 feb 2024186,23187,55186,23187,49187,495.067
22 feb 2024187,27187,56186,35186,48186,481.785
21 feb 2024187,10187,19186,55186,62186,621.978
20 feb 2024186,45187,17183,53186,98186,98822
19 feb 2024186,42186,42185,71185,93185,931.739
16 feb 2024184,90185,45184,03185,21185,212.586
15 feb 2024183,81185,12183,81184,37184,373.793
14 feb 2024183,52183,76182,94183,63183,632.404
13 feb 2024186,79187,12183,65184,19184,194.695
12 feb 2024186,77186,91185,64185,82185,823.452
09 feb 2024187,40187,46186,33186,49186,492.279
08 feb 2024187,22187,79186,39187,15187,156.536
07 feb 2024187,45189,95187,41188,12188,124.651
06 feb 2024186,80188,11186,69187,84187,842.459
05 feb 2024186,93186,93185,87186,31186,313.427
02 feb 2024189,56189,68187,12187,65187,657.108
01 feb 2024188,39190,00187,23189,95189,9511.115
31 gen 2024187,78189,53187,78189,13189,136.566
30 gen 2024187,94188,78186,18187,50187,504.058
29 gen 2024187,28187,75186,50186,88186,883.629
26 gen 2024186,45186,70185,98186,00186,002.715
25 gen 2024185,86188,27184,06185,30185,302.161
24 gen 2024187,21187,73185,67185,83185,8314.200
23 gen 2024187,44187,44185,34186,66186,664.774
22 gen 2024186,54186,95185,97185,45185,453.848
19 gen 2024187,08187,98186,70186,82186,826.051
18 gen 2024185,54185,99185,36186,07186,075.471
17 gen 2024186,89187,03185,21185,38185,385.154
16 gen 2024188,12188,36187,42187,90187,902.940
15 gen 2024189,33189,70189,25189,54189,541.137
12 gen 2024187,97190,19187,97189,62189,622.366
11 gen 2024187,57188,00186,34186,23186,236.221
10 gen 2024187,33188,23186,80186,96186,963.800
09 gen 2024187,48189,71186,96187,22187,2214.940
08 gen 2024187,46187,89186,20187,65187,653.953
05 gen 2024188,47190,09186,95189,15189,152.197
04 gen 2024188,87189,10187,90188,67188,671.055
03 gen 2024190,33190,36187,50187,74187,747.139
02 gen 2024191,38191,78180,81189,99189,992.579
29 dic 2023191,17191,17190,35190,74190,741.204
28 dic 2023192,65192,65191,15191,50191,508.460
27 dic 2023190,43192,00190,33191,90191,902.520
22 dic 2023189,14190,18189,14190,43190,432.239
21 dic 2023187,89188,63187,57188,65188,654.072
20 dic 2023188,40188,40187,36187,75187,7510.443
19 dic 2023186,84188,55183,25188,71188,7111.172
18 dic 2023186,60186,85186,30186,64186,641.390
15 dic 2023188,10190,44187,04187,88187,8858.077
14 dic 2023187,56188,81187,20188,15188,1538.372
13 dic 2023182,66183,00182,66182,90182,9010.346
12 dic 2023183,36188,74181,06182,91182,914.993
11 dic 2023183,83184,22182,75182,85182,8525.056
08 dic 2023187,29187,40184,92185,06185,062.948
*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...