Italia markets close in 2 hours 41 minutes

Sprott Gold Equity Institutional (SGDIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,69-0,12 (-0,25%)
Alla chiusura: 08:05AM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202447,6947,6947,6947,6947,69-
23 apr 202447,8147,8147,8147,8147,81-
22 apr 202447,4347,4347,4347,4347,43-
19 apr 202449,1249,1249,1249,1249,12-
18 apr 202448,6448,6448,6448,6448,64-
17 apr 202448,3248,3248,3248,3248,32-
16 apr 202447,9647,9647,9647,9647,96-
15 apr 202448,1848,1848,1848,1848,18-
12 apr 202448,6148,6148,6148,6148,61-
11 apr 202449,0649,0649,0649,0649,06-
10 apr 202448,2748,2748,2748,2748,27-
09 apr 202449,2049,2049,2049,2049,20-
08 apr 202448,6648,6648,6648,6648,66-
05 apr 202448,6748,6748,6748,6748,67-
04 apr 202447,7147,7147,7147,7147,71-
03 apr 202448,4148,4148,4148,4148,41-
02 apr 202447,3447,3447,3447,3447,34-
01 apr 202446,7446,7446,7446,7446,74-
28 mar 202446,2746,2746,2746,2746,27-
27 mar 202445,0645,0645,0645,0645,06-
26 mar 202444,0044,0044,0044,0044,00-
25 mar 202443,9543,9543,9543,9543,95-
22 mar 202443,7743,7743,7743,7743,77-
21 mar 202444,6144,6144,6144,6144,61-
20 mar 202444,7644,7644,7644,7644,76-
19 mar 202443,4843,4843,4843,4843,48-
18 mar 202443,9943,9943,9943,9943,99-
15 mar 202444,2544,2544,2544,2544,25-
14 mar 202443,9343,9343,9343,9343,93-
13 mar 202444,2844,2844,2844,2844,28-
12 mar 202443,4643,4643,4643,4643,46-
11 mar 202443,8643,8643,8643,8643,86-
08 mar 202443,4943,4943,4943,4943,49-
07 mar 202443,3343,3343,3343,3343,33-
06 mar 202442,6942,6942,6942,6942,69-
05 mar 202441,9341,9341,9341,9341,93-
04 mar 202441,4941,4941,4941,4941,49-
01 mar 202440,0040,0040,0040,0040,00-
29 feb 202438,5338,5338,5338,5338,53-
28 feb 202437,7337,7337,7337,7337,73-
27 feb 202437,9737,9737,9737,9737,97-
26 feb 202438,2138,2138,2138,2138,21-
23 feb 202438,6438,6438,6438,6438,64-
22 feb 202438,3938,3938,3938,3938,39-
21 feb 202439,0339,0339,0339,0339,03-
20 feb 202439,1739,1739,1739,1739,17-
16 feb 202439,2639,2639,2639,2639,26-
15 feb 202438,8738,8738,8738,8738,87-
14 feb 202438,0138,0138,0138,0138,01-
13 feb 202437,8137,8137,8137,8137,81-
12 feb 202439,3239,3239,3239,3239,32-
09 feb 202439,1039,1039,1039,1039,10-
08 feb 202439,4239,4239,4239,4239,42-
07 feb 202439,7639,7639,7639,7639,76-
06 feb 202439,9939,9939,9939,9939,99-
05 feb 202439,6839,6839,6839,6839,68-
02 feb 202440,5540,5540,5540,5540,55-
01 feb 202441,1541,1541,1541,1541,15-
31 gen 202440,1140,1140,1140,1140,11-
30 gen 202440,5340,5340,5340,5340,53-
29 gen 202440,7040,7040,7040,7040,70-
26 gen 202439,9639,9639,9639,9639,96-
25 gen 202440,0440,0440,0440,0440,04-
24 gen 202439,6139,6139,6139,6139,61-
23 gen 202440,0440,0440,0440,0440,04-
22 gen 202439,4539,4539,4539,4539,45-
19 gen 202439,6139,6139,6139,6139,61-
18 gen 202439,4939,4939,4939,4939,49-
17 gen 202439,4139,4139,4139,4139,41-
16 gen 202440,2740,2740,2740,2740,27-
12 gen 202441,5441,5441,5441,5441,54-
11 gen 202440,4440,4440,4440,4440,44-
10 gen 202440,6740,6740,6740,6740,67-
09 gen 202440,6540,6540,6540,6540,65-
08 gen 202441,0141,0141,0141,0141,01-
05 gen 202441,3441,3441,3441,3441,34-
04 gen 202441,2041,2041,2041,2041,20-
03 gen 202441,4141,4141,4141,4141,41-
02 gen 202442,6742,6742,6742,6742,67-
29 dic 202343,1243,1243,1243,1243,12-
28 dic 202343,5943,5943,5943,5943,59-
27 dic 202344,5844,5844,5844,5844,58-
26 dic 202344,0644,0644,0644,0644,06-
22 dic 202343,8743,8743,8743,8743,87-
21 dic 202343,5043,5043,5043,5043,50-
20 dic 202342,7442,7442,7442,7442,74-
19 dic 202343,4543,4543,4543,4543,45-
18 dic 202342,3042,3042,3042,3042,30-
15 dic 202342,3042,3042,3042,3042,30-
14 dic 202342,7942,7942,7942,7942,79-
13 dic 202342,0642,0642,0642,0642,06-
12 dic 202340,1640,1640,1640,1640,16-
11 dic 202341,0241,0241,0241,0241,02-
08 dic 202341,7141,7141,7141,7141,71-
07 dic 202342,3742,3742,3742,3742,37-
06 dic 202342,6142,6142,6142,6142,61-
05 dic 202342,7342,7342,7342,7342,73-
04 dic 202343,7043,7043,7043,7043,70-
01 dic 202344,3844,3844,3844,3844,38-
30 nov 202343,5443,5443,5443,5443,54-
*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...