Italia markets closed

WisdomTree Core Physical Gold USD ETC (WGLD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
164,24-2,40 (-1,44%)
Alla chiusura: 03:21PM BST
Periodo di tempo:
25 set 2021 - 25 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 2022165,91165,91163,83164,24164,241.456
22 set 2022166,02167,65166,02166,65166,651.528
21 set 2022166,71167,30166,70166,32166,325.363
20 set 2022166,37178,83166,06166,07166,07446
16 set 2022165,25167,12165,18167,13167,131.309
15 set 2022168,27168,51167,72166,69166,69608
14 set 2022170,03170,25169,69169,88169,8811.759
13 set 2022172,51172,72169,39170,07170,07459
12 set 2022172,43172,64172,23172,73172,73909
09 set 2022172,13172,57170,89171,18171,18238
08 set 2022171,75171,76170,00170,40170,40394
07 set 2022170,13170,58169,42170,62170,621.322
06 set 2022171,18171,20169,79169,93169,931.928
05 set 2022170,93171,03170,73170,65170,65221
02 set 2022169,70171,28169,69171,01171,013.165
01 set 2022170,20170,21168,58169,02169,023.183
31 ago 2022171,41171,87170,58171,61171,61123.676
30 ago 2022173,28173,44171,99172,18172,1882
26 ago 2022174,75175,09173,55173,28173,281.184
25 ago 2022176,05176,10175,05175,24175,24302
24 ago 2022174,01175,19174,00174,89174,891.060
23 ago 2022173,91175,59172,79174,69174,69618
22 ago 2022173,14173,15172,65173,09173,0990
19 ago 2022174,59175,30174,59174,48174,48377
18 ago 2022176,39176,52175,66175,78175,783.149
17 ago 2022176,70176,72176,69175,93175,931.119
16 ago 2022177,46190,06176,73177,07177,07331
15 ago 2022178,06178,06177,39177,55177,55110
12 ago 2022178,44179,14178,10179,12179,12120
11 ago 2022179,23179,27178,31178,38178,38130
10 ago 2022180,19180,19179,23179,53179,53181
09 ago 2022178,49179,36178,10178,84178,84581
08 ago 2022178,31178,37178,31178,51178,5130
05 ago 2022178,22178,36176,15177,05177,053.769
04 ago 2022177,07178,51177,07178,29178,29208
03 ago 2022176,48176,53175,64175,42175,422.477
02 ago 2022176,92178,00174,83177,54177,542.076
01 ago 2022176,01177,11175,85176,46176,4645.412
29 lug 2022175,64176,15174,84176,13176,1313.045
28 lug 2022173,83174,48173,45175,19175,19435
27 lug 2022171,60171,60171,42171,45171,45157
26 lug 2022172,10172,14169,71171,44171,442.353
25 lug 2022172,20172,71171,43171,43171,431.876
22 lug 2022171,26173,36171,21172,84172,842.331
21 lug 2022168,48171,42167,79170,74170,742.804
20 lug 2022170,50170,94170,25170,32170,323.345
19 lug 2022171,07171,32170,50171,06171,06280
18 lug 2022171,52171,55171,52170,61170,61114
15 lug 2022170,06170,63169,57170,42170,42221
14 lug 2022171,71171,75169,41170,12170,126.418
13 lug 2022172,38174,05170,45173,51173,516.476
12 lug 2022173,09175,92172,52172,95172,951.451
11 lug 2022173,45173,73173,06173,38173,38771
08 lug 2022173,89174,85172,67174,12174,1216.200
07 lug 2022173,94174,51173,66173,70173,703.635
06 lug 2022176,27176,65173,40173,48173,485.652
05 lug 2022180,31181,55176,22176,23176,236.479
04 lug 2022180,71180,79180,06180,35180,351.560
01 lug 2022179,37180,40178,08180,32180,325.256
30 giu 2022181,10182,04179,91180,38180,384.845
29 giu 2022181,12182,82180,96181,35181,354.463
28 giu 2022182,26183,95181,49181,63181,634.308
27 giu 2022183,14183,49181,76181,82181,824.559
24 giu 2022182,10182,77181,82182,65182,653.522
23 giu 2022183,00184,24182,02183,26183,265.035
22 giu 2022182,50184,26181,96183,71183,717.699
21 giu 2022182,99185,46182,99183,54183,54672
20 giu 2022183,59183,91183,22183,41183,413.722
17 giu 2022183,89184,80183,28184,63184,633.819
16 giu 2022182,51183,84181,47183,90183,902.329
15 giu 2022181,60183,00181,49181,98181,987.148
14 giu 2022182,59196,17180,81180,99180,993.654
13 giu 2022185,33185,44181,98182,35182,358.894
10 giu 2022183,04185,81182,25185,90185,901.799
09 giu 2022184,62184,87183,68183,90183,90832
08 giu 2022184,50185,52184,46185,43185,43310
07 giu 2022184,06184,94184,05184,76184,76525
06 giu 2022184,96185,46183,96183,93183,931.883
01 giu 2022183,09184,32182,60183,93183,931.379
31 mag 2022184,85184,97183,77183,73183,732.103
30 mag 2022185,73185,75185,23185,38185,38200
27 mag 2022185,41185,41184,63185,00185,00370
26 mag 2022184,53184,95183,62184,31184,315.355
25 mag 2022185,21185,25184,39184,57184,57220
24 mag 2022186,30186,34181,04186,34186,3420
23 mag 2022185,17185,17185,17184,97184,9710
20 mag 2022184,11184,11183,27184,10184,10176
19 mag 2022182,04184,29182,04184,51184,51893
18 mag 2022181,24181,32180,47181,39181,39683
17 mag 2022182,40185,89181,52181,74181,743.281
16 mag 2022180,51180,88178,58180,77180,772.643
13 mag 2022181,89182,36179,88180,80180,802.696
12 mag 2022184,32184,77183,28183,38183,38936
11 mag 2022184,00185,44183,23184,95184,954.241
10 mag 2022185,64187,05184,33184,41184,413.535
09 mag 2022186,72186,87185,32185,45185,454.289
06 mag 2022187,80188,55187,17188,80188,80830
05 mag 2022189,04190,17187,60187,66187,661.740
04 mag 2022186,38186,71185,81186,39186,391.107
03 mag 2022184,93201,98184,82186,95186,951.566
*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...