Italia markets close in 6 hours 44 minutes

Xtrackers Physical Gold ETC (XGLD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
211,25+0,26 (+0,12%)
In data: 08:21AM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024211,25211,25211,25211,25211,25237
27 mar 2024210,95211,32210,34210,99210,99151
26 mar 2024209,19211,06207,82209,64209,642.259
25 mar 2024209,17209,53209,17209,68209,68293
22 mar 2024208,76209,76208,63208,54208,541.583
21 mar 2024212,32212,32209,44209,72209,721.489
20 mar 2024207,52207,76207,45207,74207,74970
19 mar 2024207,17208,98207,10207,58207,58906
18 mar 2024207,82207,82207,82207,82207,82-
15 mar 2024209,00209,00208,22208,22208,22251
14 mar 2024208,83208,93208,04207,97207,971.678
13 mar 2024208,00208,98207,83209,34209,3485
12 mar 2024209,62209,90206,86208,26208,262.078
11 mar 2024210,23210,24209,49210,09210,09520
08 mar 2024208,84209,81208,09209,42209,422.655
07 mar 2024207,68208,43207,27207,81207,812.066
06 mar 2024204,69206,32204,67206,71206,711.220
05 mar 2024203,87205,98203,87204,79204,794.542
04 mar 2024200,92202,68200,64203,59203,591.376
01 mar 2024196,41198,27196,22199,80199,802.032
29 feb 2024196,16197,43195,53196,96196,961.975
28 feb 2024195,36196,06194,97195,85195,851.429
27 feb 2024196,12196,12194,93195,90195,9012.398
26 feb 2024196,03196,03195,31195,29195,29202
23 feb 2024194,62195,36194,23195,85195,85805
22 feb 2024195,81195,81194,68194,79194,79365
21 feb 2024195,34195,64194,88195,01195,011.618
20 feb 2024194,95195,38192,57195,32195,32431
19 feb 2024194,62194,62194,23194,17194,17266
16 feb 2024193,25193,54192,44193,49193,491.200
15 feb 2024192,26193,20192,26192,59192,593.800
14 feb 2024191,30191,30191,12191,81191,81120
13 feb 2024195,11195,73191,80192,08192,081.864
12 feb 2024194,77195,11193,84194,11194,111.237
09 feb 2024195,67195,89194,73194,80194,80712
08 feb 2024195,53195,66195,00195,51195,51529
07 feb 2024195,88196,88195,78196,46196,46372
06 feb 2024195,10196,28195,07196,21196,212.374
05 feb 2024195,11195,11194,12194,60194,602.103
02 feb 2024197,93198,00195,36196,01196,0110.390
01 feb 2024196,54198,36195,63198,42198,424.390
31 gen 2024196,19197,18196,19197,54197,54540
30 gen 2024196,39197,26195,14195,84195,84962
29 gen 2024195,69196,22195,56195,23195,23540
26 gen 2024194,74194,96194,24194,37194,372.653
25 gen 2024194,13195,11193,93194,24194,24959
24 gen 2024195,51196,09192,84194,04194,045.800
23 gen 2024195,64195,64194,14194,96194,961.964
22 gen 2024195,03195,37194,50194,91194,911.075
19 gen 2024195,23195,68194,93195,10195,101.592
18 gen 2024193,61194,08193,56194,32194,32708
17 gen 2024195,02195,24193,65193,58193,581.588
16 gen 2024197,31197,31195,70196,24196,241.945
15 gen 2024197,75198,19197,72197,90197,901.402
12 gen 2024196,44197,43196,37198,04198,04556
11 gen 2024195,78196,69195,12194,45194,452.533
10 gen 2024196,00196,45195,15195,20195,201.684
09 gen 2024195,90197,66195,61195,51195,512.268
08 gen 2024195,56196,17194,55195,96195,964.766
05 gen 2024196,78198,70195,25197,55197,551.835
04 gen 2024197,28197,37196,42197,07197,071.251
03 gen 2024198,39198,49195,79195,99195,998.567
02 gen 2024200,03200,03198,41199,07199,071.193
29 dic 2023199,53199,53199,10199,27199,27365
28 dic 2023200,68200,71199,68200,03200,03803
27 dic 2023200,13200,41199,02200,49200,49636
22 dic 2023198,08198,83198,06198,88198,88456
21 dic 2023196,66196,91196,29197,01197,01513
20 dic 2023196,62196,74195,65196,11196,111.694
19 dic 2023195,36197,13195,21197,13197,131.400
18 dic 2023195,34195,34194,47194,99194,992.363
15 dic 2023196,50196,88195,71196,19196,193.753
14 dic 2023195,86197,19195,50196,54196,5419.062
13 dic 2023190,85191,40190,74190,99190,993.231
12 dic 2023191,35196,75190,87191,01191,014.454
11 dic 2023192,21192,48190,85190,91190,913.900
08 dic 2023195,55195,66193,12193,24193,243.871
07 dic 2023195,61196,34195,20195,48195,484.169
06 dic 2023195,89196,01194,81195,20195,203.331
05 dic 2023196,01196,58194,35194,26194,26366
04 dic 2023200,11200,11194,83195,10195,106.752
01 dic 2023196,60198,30196,08198,27198,271.900
30 nov 2023196,76196,76195,79196,54196,545.334
29 nov 2023196,58197,03196,30196,67196,671.954
28 nov 2023193,98196,22192,67196,25196,251.771
27 nov 2023193,97193,98193,62193,60193,60232
24 nov 2023192,93192,93192,57192,76192,76163
23 nov 2023192,29192,29191,78191,91191,91493
22 nov 2023192,80192,99191,91192,02192,022.186
21 nov 2023191,42193,37189,85192,68192,6814.771
20 nov 2023190,48190,48189,45190,22190,223.283
17 nov 2023191,55192,09190,87191,01191,01830
16 nov 2023189,51191,59189,28191,17191,172.070
15 nov 2023189,85190,13188,71189,18189,18124
14 nov 2023187,57189,83187,55189,35189,35923
13 nov 2023186,76187,22186,22187,27187,271.034
10 nov 2023188,43188,43186,88186,88186,882.574
09 nov 2023187,90189,40187,42189,15189,15982
08 nov 2023189,53189,53188,22188,56188,56723
07 nov 2023189,67191,27188,80189,31189,311.659
*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...