Italia markets open in 5 hours 14 minutes

abrdn Physical Gold Shares ETF (SGOL)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,01-0,06 (-0,27%)
Alla chiusura: 04:00PM EDT
21,89 -0,12 (-0,55%)
Dopo ore: 06:19PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202421,8922,0721,8422,0122,012.954.600
01 mag 202422,0022,2521,9522,0722,074.939.300
30 apr 202422,0422,1121,8821,8921,894.749.100
29 apr 202422,3122,4322,2322,3222,322.896.300
26 apr 202422,3822,4122,2622,3722,372.554.100
25 apr 202422,1322,4222,1322,2922,293.928.000
24 apr 202422,1822,3322,1422,1722,173.248.600
23 apr 202422,1022,2922,0822,2022,204.071.200
22 apr 202422,3522,4022,2222,2722,274.110.200
19 apr 202422,7822,9622,7322,8322,833.988.400
18 apr 202422,8622,8722,6422,7522,754.181.200
17 apr 202422,8222,9022,5722,6822,684.515.500
16 apr 202422,7322,9222,5922,8522,854.915.900
15 apr 202422,5122,8322,2222,8122,815.985.400
12 apr 202422,9123,2422,3122,3922,395.768.900
11 apr 202422,4022,7022,2922,6922,693.841.400
10 apr 202422,2422,4922,1722,2622,266.042.600
09 apr 202422,4822,6022,3522,4822,484.368.400
08 apr 202422,3122,3922,1622,3622,363.770.500
05 apr 202421,9422,2821,9122,2122,213.077.200
04 apr 202421,8822,0421,7921,8521,857.510.400
03 apr 202421,7521,9721,7221,9721,974.859.300
02 apr 202421,5921,7921,5221,7821,785.456.000
01 apr 202421,5421,5521,3121,4521,454.881.800
28 mar 202421,1121,2721,0521,2421,243.099.300
27 mar 202420,8920,9820,8920,9620,963.233.000
26 mar 202420,9320,9420,7620,8120,813.080.400
25 mar 202420,7820,8520,7520,7620,761.890.600
22 mar 202420,7820,8420,6220,6920,693.957.100
21 mar 202421,0621,0620,7120,8620,863.476.300
20 mar 202420,5720,9220,5620,8620,864.197.800
19 mar 202420,6220,6320,5520,6220,622.437.000
18 mar 202420,6220,6720,6020,6420,642.588.400
15 mar 202420,6320,7120,6020,6320,633.377.000
14 mar 202420,6820,7020,5820,6920,694.583.500
13 mar 202420,6820,8420,6820,7620,762.833.800
12 mar 202420,7020,7120,5620,6220,625.396.100
11 mar 202420,8320,9020,8020,8520,853.945.100
08 mar 202420,7420,9920,6920,8220,822.973.300
07 mar 202420,5920,6620,5420,6420,643.383.800
06 mar 202420,4420,5820,3920,5320,533.447.400
05 mar 202420,3820,4620,3020,3620,363.115.900
04 mar 202420,0420,2720,0220,2420,243.075.500
01 mar 202419,6419,9719,5519,9119,912.560.200
29 feb 202419,5719,6119,5319,5319,531.973.200
28 feb 202419,4419,4619,4119,4519,451.599.700
27 feb 202419,4619,4819,4019,4019,402.074.400
26 feb 202419,3819,4519,3619,4419,442.149.100
23 feb 202419,3619,5219,3519,4719,472.734.600
22 feb 202419,3619,3719,3119,3619,361.883.500
21 feb 202419,3919,4119,3219,3519,353.003.000
20 feb 202419,4019,4119,3419,3619,361.700.800
16 feb 202419,1119,2719,0819,2319,232.205.200
15 feb 202419,1519,2019,1019,1719,172.221.200
14 feb 202419,0119,0918,9719,0319,032.124.800
13 feb 202419,1319,1319,0219,0419,042.551.800
12 feb 202419,2719,3319,2319,3219,322.457.500
09 feb 202419,3519,3819,3119,3519,352.027.500
08 feb 202419,3919,4619,3819,4319,432.406.700
07 feb 202419,4519,5519,4419,4519,453.036.600
06 feb 202419,3919,5019,3819,4619,462.763.700
05 feb 202419,3019,3919,2719,3719,372.840.600
02 feb 202419,4219,5019,3919,4619,463.317.000
01 feb 202419,5819,7519,5219,6519,654.157.200
31 gen 202419,5419,6619,4219,4519,454.355.300
30 gen 202419,5819,6019,4119,4619,462.097.300
29 gen 202419,4319,4519,3219,4319,432.514.600
26 gen 202419,3219,3319,2719,3119,312.631.000
25 gen 202419,3319,3719,2519,3119,312.450.600
24 gen 202419,4319,4419,2319,2319,232.574.400
23 gen 202419,3519,4219,3319,3919,392.233.700
22 gen 202419,3319,3819,2819,3119,312.706.200
19 gen 202419,4219,4319,3519,3919,392.769.700
18 gen 202419,2319,3419,2319,3319,332.583.600
17 gen 202419,3419,3419,1419,1719,173.345.100
16 gen 202419,5219,5319,3519,3919,392.947.800
12 gen 202419,6719,7219,5219,5719,572.566.800
11 gen 202419,4019,4619,2519,3819,383.715.700
10 gen 202419,4119,4519,3219,3419,342.120.100
09 gen 202419,4819,4819,3719,4019,402.906.100
08 gen 202419,3119,4819,3019,3919,393.244.700
05 gen 202419,5719,7319,5119,5319,534.006.900
04 gen 202419,5019,5819,4719,5419,542.996.100
03 gen 202419,4919,5919,4219,5219,525.440.900
02 gen 202419,7519,8019,6719,6819,684.478.300
29 dic 202319,7119,7819,6919,7419,743.055.800
28 dic 202319,8119,9019,7519,7619,761.975.000
27 dic 202319,7819,9419,7719,8719,872.130.000
26 dic 202319,7019,7819,6519,7719,771.527.000
22 dic 202319,7619,8019,6119,6419,642.134.300
21 dic 202319,5319,5719,4719,5519,551.789.700
20 dic 202319,4819,5019,4019,4019,401.838.900
19 dic 202319,4219,5819,4119,5219,521.408.400
18 dic 202319,3519,4519,3219,3719,371.720.400
15 dic 202319,4619,5019,2719,2919,292.206.900
14 dic 202319,4819,5919,4019,4819,482.269.400
13 dic 202318,9619,3618,9219,3519,353.301.000
12 dic 202318,9718,9918,9118,9318,931.505.300
11 dic 202319,0319,0418,9018,9518,951.962.700
08 dic 202319,1819,2719,0819,1619,162.431.100
*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...