Italia markets closed

Amundi Physical Gold ETC C (GOLD.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in USD.
Aggiungi a watchlist
92,39-1,01 (-1,08%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202493,6994,0492,3992,3992,395.252
20 giu 202493,0993,6692,6893,4193,415.647
19 giu 202492,5892,7392,3392,4192,41859
18 giu 202492,1292,3691,6092,3692,361.601
17 giu 202492,0992,3591,9191,9191,918.589
14 giu 202491,8092,6891,7892,4592,452.486
13 giu 202491,9292,3491,5491,6991,693.307
12 giu 202491,9792,8291,8592,5492,544.377
11 giu 202491,4892,0391,4591,8491,841.437
10 giu 202491,1091,6091,1091,5791,576.491
07 giu 202494,3494,3491,7091,7091,7021.350
06 giu 202494,0394,2793,6194,2794,275.036
05 giu 202492,7193,4192,6093,4493,444.440
04 giu 202493,1293,1292,2292,4192,41429
03 giu 202492,3392,8792,3393,0693,062.017
31 mag 202493,1193,6392,4892,4892,482.074
30 mag 202492,8193,2892,6893,0893,082.785
29 mag 202493,6193,6192,9392,9292,921.440
28 mag 202493,0993,6293,0093,6293,621.062
27 mag 202492,9793,5992,9793,5793,574.288
24 mag 202492,8793,0692,7192,7192,717.780
23 mag 202493,8494,0693,0393,0793,0714.385
22 mag 202495,9795,9794,8594,9394,934.758
21 mag 202495,8096,4695,8096,4696,465.328
20 mag 202496,9897,0495,8996,4596,4513.167
17 mag 202494,8195,9494,6195,6195,6117.540
16 mag 202494,7894,9894,2394,5594,551.966
15 mag 202493,7594,7493,5294,7094,7022.114
14 mag 202492,8793,3592,8793,3993,3913.480
13 mag 202493,2993,3392,8892,7192,716.657
10 mag 202494,1494,4193,8293,9193,914.729
09 mag 202491,9392,6691,6592,6692,664.010
08 mag 202491,9492,0691,6592,0692,0611.091
07 mag 202492,1692,1991,7591,9191,9111.876
06 mag 202491,9092,5891,9092,3192,315.208
03 mag 202491,3492,2090,7291,0391,0328.083
02 mag 202491,9691,9690,9191,4991,495.481
30 apr 202492,1892,1891,1591,3391,3319.285
29 apr 202492,5793,0492,4792,8692,863.511
26 apr 202492,9693,3792,6592,6992,6913.799
25 apr 202492,1993,0791,8792,6392,6325.534
24 apr 202492,2992,6191,8592,5992,593.436
23 apr 202491,4392,6091,1592,2792,276.529
22 apr 202493,6593,8292,7192,7292,726.143
19 apr 202494,9795,1594,3094,9694,969.912
18 apr 202494,5694,7294,3394,7194,712.504
17 apr 202494,6195,1194,6194,7594,758.541
16 apr 202494,3194,8293,9994,5494,546.781
15 apr 202493,5493,7192,3493,3893,3851.495
12 apr 202495,0796,5195,0795,1595,1511.694
11 apr 202492,8493,1492,5292,8892,88819
10 apr 202493,6393,6392,2492,8592,858.039
09 apr 202493,2093,9093,1793,2093,202.252
08 apr 202492,7293,0092,1092,5892,584.224
05 apr 202490,6392,1090,6392,3692,363.905
04 apr 202491,2091,3590,7891,1291,123.123
03 apr 202490,5490,7890,0490,7890,785.529
02 apr 202489,5790,4489,5089,6189,6111.723
28 mar 202487,0888,1987,0888,1988,1940.959
27 mar 202486,6187,2086,6187,0687,064.398
26 mar 202486,3487,2786,3486,5086,5011.287
25 mar 202486,1386,6786,0086,4586,4518.680
22 mar 202486,1286,5686,0286,0486,0421.287
21 mar 202487,6087,8386,1086,5286,529.334
20 mar 202485,6885,9985,5085,7185,719.404
19 mar 202485,6485,6485,3285,6485,644.085
18 mar 202485,4685,8485,4685,7485,742.702
15 mar 202486,1386,3085,8885,9485,94357
14 mar 202486,1586,2685,6685,7985,7937.579
13 mar 202485,8286,3885,7986,3686,369.014
12 mar 202486,5286,6085,6485,9385,9311.525
11 mar 202486,6886,8286,4386,6686,666.797
08 mar 202485,8986,5885,8686,3986,3927.701
07 mar 202485,6485,9085,5785,6585,6550.741
06 mar 202484,4985,2384,4585,2885,2813.455
05 mar 202484,0485,0084,0484,4884,488.380
04 mar 202482,9383,6982,7583,9783,977.308
01 mar 202481,2382,3781,1782,4182,415.415
29 feb 202480,9381,3880,6181,2681,2612.169
28 feb 202480,5580,8980,4980,8080,801.539
27 feb 202480,8680,9980,7980,8280,821.069
26 feb 202480,8880,9180,5080,5680,56792
23 feb 202480,3480,9580,1480,9580,955.324
22 feb 202480,7380,7380,3180,3680,364.720
21 feb 202480,5780,6880,5480,4480,444.871
20 feb 202480,3280,5980,3280,5780,572.728
19 feb 202480,2680,2680,0080,1180,111.323
16 feb 202479,6879,8579,3779,8379,837.015
15 feb 202479,2179,7679,2179,4979,494.283
14 feb 202479,0479,2078,9479,1979,196.965
13 feb 202480,4780,6379,1179,3079,3012.272
12 feb 202480,4780,5580,0780,1080,109.376
09 feb 202480,7680,8680,3180,3180,31758
08 feb 202480,7580,9780,3680,6480,6410.093
07 feb 202480,8881,2480,7681,0481,045.501
06 feb 202480,4780,8880,4080,9280,9223.872
05 feb 202480,5080,6180,0980,2880,286.175
02 feb 202481,6581,6980,6080,8580,858.113
01 feb 202481,1281,8880,7081,8881,888.614
31 gen 202480,9381,6380,9281,4981,4911.329
*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...