Italia markets open in 7 hours 31 minutes

Sprott Junior Gold Miners ETF (SGDJ)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,07-0,31 (-0,96%)
Alla chiusura: 01:41PM EDT
32,07 -0,00 (-0,01%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202432,4732,5331,9232,0732,079.663
02 mag 202432,1532,5031,7032,3932,3917.500
01 mag 202431,6033,0031,6032,3832,3816.600
30 apr 202432,7332,8531,8131,8131,8121.000
29 apr 202433,4933,6433,0833,3333,3311.900
26 apr 202433,1433,2032,8233,0933,0911.200
25 apr 202431,8033,0631,7232,8132,8116.800
24 apr 202432,1132,3932,0732,2332,2315.300
23 apr 202431,5732,4831,2632,1732,1722.400
22 apr 202431,9532,2931,5631,5631,5629.200
19 apr 202432,9733,5332,9733,2033,2017.000
18 apr 202433,1733,1732,6732,8732,8718.200
17 apr 202433,0433,2732,5632,6732,6727.500
16 apr 202432,2732,4731,5132,3532,3523.900
15 apr 202433,1933,1931,9932,7132,7155.400
12 apr 202434,3034,9532,7033,0833,0851.200
11 apr 202433,3033,7432,6333,7433,7435.300
10 apr 202432,5033,3132,3932,6032,6041.400
09 apr 202434,0234,3133,4033,7833,7845.700
08 apr 202433,6133,8232,5833,1933,1961.400
05 apr 202432,5533,6332,2833,3333,3361.700
04 apr 202432,8432,8431,9031,9531,9576.200
03 apr 202431,7132,7731,6332,6432,6437.500
02 apr 202431,8132,2631,5132,0032,0093.700
01 apr 202432,0032,3831,0431,7931,7989.900
28 mar 202430,8931,6430,7531,4231,4285.300
27 mar 202429,8230,8229,8230,7930,799.600
26 mar 202430,0930,0929,6329,7229,7216.900
25 mar 202429,3829,8329,3729,4429,4428.200
22 mar 202429,4729,6129,0229,0429,0438.600
21 mar 202430,4030,5029,6929,7529,7528.000
20 mar 202428,6930,2828,6030,2630,2624.100
19 mar 202429,2629,2628,6628,7528,7513.400
18 mar 202429,6729,6729,3029,3829,3818.300
15 mar 202429,4829,6329,3529,4429,4415.800
14 mar 202430,0030,1529,4529,7229,7243.500
13 mar 202429,7230,4329,7230,1530,1519.200
12 mar 202429,6329,6829,2429,6229,6219.200
11 mar 202429,4830,2529,4230,1130,1131.800
08 mar 202430,2330,3829,7830,0030,0029.300
07 mar 202430,0030,1429,9030,0830,0831.500
06 mar 202429,2829,8529,2829,4729,4727.500
05 mar 202429,0229,5128,8028,8028,8053.300
04 mar 202427,8028,7227,7428,7028,7025.100
01 mar 202426,2327,4225,9627,2527,2581.700
29 feb 202426,1626,2725,9226,1926,1912.900
28 feb 202425,7625,7625,5125,5725,577.300
27 feb 202425,9426,0225,8325,9125,918.000
26 feb 202426,2126,2125,7725,9325,9320.500
23 feb 202426,1626,7025,9126,6126,6124.700
22 feb 202426,4126,4125,9126,0526,0520.700
21 feb 202426,3826,3826,0526,2326,237.900
20 feb 202426,7626,8026,2926,5926,5915.000
16 feb 202426,2626,8826,2526,6426,649.000
15 feb 202426,0326,6925,9526,6626,6632.800
14 feb 202425,5825,8425,4625,7225,7210.300
13 feb 202425,8326,0225,1025,4425,4440.500
12 feb 202426,0826,5026,0826,4826,487.100
09 feb 202426,3526,3525,9626,1726,178.800
08 feb 202426,4426,6526,4026,5326,5310.000
07 feb 202426,5026,6026,3626,5326,5314.800
06 feb 202426,1726,6726,1726,5226,5234.600
05 feb 202426,3126,3125,7926,1126,1130.200
02 feb 202427,1227,1226,5726,9726,9734.000
01 feb 202426,9527,8026,9527,7327,7331.400
31 gen 202427,6728,0127,0627,0727,0711.900
30 gen 202427,9527,9527,3327,5427,5418.000
29 gen 202427,3427,6126,9927,6127,6111.400
26 gen 202427,5227,5727,2327,3627,369.300
25 gen 202427,1627,4927,1127,3527,3511.900
24 gen 202427,7027,7026,6126,6926,6934.900
23 gen 202426,7327,0626,6026,9626,9617.600
22 gen 202426,7727,1126,6326,6326,6333.100
19 gen 202427,0427,0426,6126,9126,913.400
18 gen 202426,9927,4926,5826,8726,8718.600
17 gen 202426,6326,6326,3026,5626,5621.400
16 gen 202427,5627,7126,6726,8326,8328.100
12 gen 202428,3828,8427,6228,4828,4828.400
11 gen 202427,9027,9027,1327,4627,4622.800
10 gen 202427,8227,9027,6327,7627,767.400
09 gen 202427,8727,8727,5127,6827,688.300
08 gen 202427,4127,8127,4127,7327,7310.100
05 gen 202427,7828,3327,5827,7327,7320.800
04 gen 202427,6527,9327,5527,7627,7626.100
03 gen 202427,8928,0627,5127,8127,8125.700
02 gen 202429,3429,5528,7828,7828,7825.900
29 dic 202329,4829,5629,2329,4229,4217.700
28 dic 202330,2930,5029,5129,5429,5423.400
27 dic 202330,4030,8130,2330,6230,6214.900
26 dic 202330,2730,2729,9330,1030,1027.200
22 dic 202330,2530,8630,0230,0930,0924.400
21 dic 202329,5829,8829,5029,8029,8015.900
20 dic 202329,9029,9929,1929,1929,1926.100
19 dic 202328,9230,2328,9229,7429,7431.600
18 dic 202328,8929,4228,5228,8028,8017.300
15 dic 202328,9429,2928,6228,6528,6525.800
14 dic 202329,0929,6728,7729,0229,0239.600
14 dic 20231.338 Dividendo
13 dic 202327,7629,7327,6929,7328,3926.600
12 dic 202328,3828,3827,5427,8426,5917.100
*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...