Italia markets closed

First Eagle Gold A (SGGDX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,33+0,09 (+0,36%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202425,3325,3325,3325,3325,33-
01 mag 202425,2425,2425,2425,2425,24-
30 apr 202425,0625,0625,0625,0625,06-
29 apr 202426,0026,0026,0026,0026,00-
26 apr 202425,9225,9225,9225,9225,92-
25 apr 202425,8025,8025,8025,8025,80-
24 apr 202425,2125,2125,2125,2125,21-
23 apr 202425,2225,2225,2225,2225,22-
22 apr 202424,9724,9724,9724,9724,97-
19 apr 202425,8225,8225,8225,8225,82-
18 apr 202425,6625,6625,6625,6625,66-
17 apr 202425,5925,5925,5925,5925,59-
16 apr 202425,2825,2825,2825,2825,28-
15 apr 202425,5425,5425,5425,5425,54-
12 apr 202425,6925,6925,6925,6925,69-
11 apr 202426,0526,0526,0526,0526,05-
10 apr 202425,6325,6325,6325,6325,63-
09 apr 202425,9425,9425,9425,9425,94-
08 apr 202425,6025,6025,6025,6025,60-
05 apr 202425,7025,7025,7025,7025,70-
04 apr 202425,0825,0825,0825,0825,08-
03 apr 202425,3525,3525,3525,3525,35-
02 apr 202424,8224,8224,8224,8224,82-
01 apr 202424,4024,4024,4024,4024,40-
28 mar 202424,1524,1524,1524,1524,15-
27 mar 202423,6923,6923,6923,6923,69-
26 mar 202422,8922,8922,8922,8922,89-
25 mar 202422,8822,8822,8822,8822,88-
22 mar 202422,8022,8022,8022,8022,80-
21 mar 202423,0623,0623,0623,0623,06-
20 mar 202423,1723,1723,1723,1723,17-
19 mar 202422,4522,4522,4522,4522,45-
18 mar 202422,8622,8622,8622,8622,86-
15 mar 202423,0523,0523,0523,0523,05-
14 mar 202423,0323,0323,0323,0323,03-
13 mar 202423,3023,3023,3023,3023,30-
12 mar 202422,8622,8622,8622,8622,86-
11 mar 202423,2723,2723,2723,2723,27-
08 mar 202423,0323,0323,0323,0323,03-
07 mar 202423,0323,0323,0323,0323,03-
06 mar 202422,7722,7722,7722,7722,77-
05 mar 202422,4722,4722,4722,4722,47-
04 mar 202422,2922,2922,2922,2922,29-
01 mar 202421,5121,5121,5121,5121,51-
29 feb 202420,9220,9220,9220,9220,92-
28 feb 202420,4520,4520,4520,4520,45-
27 feb 202420,5620,5620,5620,5620,56-
26 feb 202420,7020,7020,7020,7020,70-
23 feb 202420,9820,9820,9820,9820,98-
22 feb 202420,5820,5820,5820,5820,58-
21 feb 202421,0921,0921,0921,0921,09-
20 feb 202421,3621,3621,3621,3621,36-
16 feb 202421,3021,3021,3021,3021,30-
15 feb 202421,2221,2221,2221,2221,22-
14 feb 202420,6720,6720,6720,6720,67-
13 feb 202420,6320,6320,6320,6320,63-
12 feb 202421,5521,5521,5521,5521,55-
09 feb 202421,3821,3821,3821,3821,38-
08 feb 202421,5621,5621,5621,5621,56-
07 feb 202421,6821,6821,6821,6821,68-
06 feb 202421,8421,8421,8421,8421,84-
05 feb 202421,6821,6821,6821,6821,68-
02 feb 202422,1122,1122,1122,1122,11-
01 feb 202422,6922,6922,6922,6922,69-
31 gen 202422,0922,0922,0922,0922,09-
30 gen 202422,2922,2922,2922,2922,29-
29 gen 202422,3222,3222,3222,3222,32-
26 gen 202422,0622,0622,0622,0622,06-
25 gen 202422,1522,1522,1522,1522,15-
24 gen 202421,9721,9721,9721,9721,97-
23 gen 202422,3222,3222,3222,3222,32-
22 gen 202421,9821,9821,9821,9821,98-
19 gen 202422,0222,0222,0222,0222,02-
18 gen 202422,0122,0122,0122,0122,01-
17 gen 202421,9421,9421,9421,9421,94-
16 gen 202422,4622,4622,4622,4622,46-
12 gen 202423,1923,1923,1923,1923,19-
11 gen 202422,8122,8122,8122,8122,81-
10 gen 202422,9722,9722,9722,9722,97-
09 gen 202423,0023,0023,0023,0023,00-
08 gen 202423,3123,3123,3123,3123,31-
05 gen 202423,3423,3423,3423,3423,34-
04 gen 202423,3223,3223,3223,3223,32-
03 gen 202423,3323,3323,3323,3323,33-
02 gen 202423,7823,7823,7823,7823,78-
29 dic 202324,0524,0524,0524,0524,05-
28 dic 202324,1824,1824,1824,1824,18-
27 dic 202324,6124,6124,6124,6124,61-
26 dic 202324,4124,4124,4124,4124,41-
22 dic 202324,2924,2924,2924,2924,29-
21 dic 202324,1324,1324,1324,1324,13-
20 dic 202323,8323,8323,8323,8323,83-
19 dic 202324,2724,2724,2724,2724,27-
18 dic 202323,7423,7423,7423,7423,74-
15 dic 202323,7923,7923,7923,7923,79-
14 dic 202324,0724,0724,0724,0724,07-
13 dic 202323,6923,6923,6923,6923,69-
12 dic 202322,5222,5222,5222,5222,52-
11 dic 202323,0023,0023,0023,0023,00-
*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...