Mercados españoles abiertos en 7 hrs 21 min

iShares Physical Gold ETC (IGLN.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,26+0,11 (+0,24%)
Al cierre: 04:56PM BST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 20240,000,000,0047,2647,26-
20 may 202447,4247,5946,8347,1547,15191.667
17 may 202446,4047,0446,3146,8346,83150.604
16 may 202446,4346,5146,1346,3246,32118.410
15 may 202445,8846,4145,7946,3346,3396.836
14 may 202445,4745,8344,9245,7645,7660.014
13 may 202445,6945,7245,3945,3945,3996.721
10 may 202446,0946,2545,8745,9745,9795.100
09 may 202445,0245,4744,8745,3945,3994.153
08 may 202445,0345,1244,8345,1245,12261.889
07 may 202445,1445,4844,9245,0245,02103.945
03 may 202444,7145,0444,3544,6344,6365.607
02 may 202444,9845,0344,4644,7744,77102.405
01 may 202444,4944,9444,4444,9444,9439.517
30 abr 202445,1745,9044,6244,6844,68231.421
29 abr 202445,3345,5945,2845,4745,47138.530
26 abr 202445,5345,7645,3745,3845,3866.725
25 abr 202445,1945,6145,0045,3845,38118.714
24 abr 202445,2445,4444,9845,2945,2983.147
23 abr 202444,7846,1944,6045,1445,14117.742
22 abr 202445,8345,9645,3645,4745,47194.129
19 abr 202446,5046,6146,1746,4946,49220.517
18 abr 202446,3046,5146,1046,3646,36139.583
17 abr 202446,3146,5846,2646,3946,3973.740
16 abr 202446,1646,5445,7546,3646,36197.906
15 abr 202445,8045,9245,2945,7045,70193.871
12 abr 202446,5847,2846,5046,5846,58117.468
11 abr 202445,4445,6545,2645,4945,4945.202
10 abr 202445,8145,8845,1845,5245,52123.662
09 abr 202445,6046,0144,7245,6245,62235.823
08 abr 202445,4245,5945,1045,3445,3483.956
05 abr 202444,3445,2644,3245,1845,1873.379
04 abr 202444,6744,7344,4244,5944,5982.600
03 abr 202444,4044,5044,1244,4944,49222.670
02 abr 202443,8844,2642,4943,8443,84103.249
28 mar 202442,6743,1942,6343,1943,19123.281
27 mar 202442,4342,7442,3542,6342,6342.629
26 mar 202442,2742,7841,8842,3642,36106.204
25 mar 202442,1342,4342,1042,3542,3573.418
22 mar 202442,1842,4242,1242,1242,1269.166
21 mar 202442,8943,0242,1542,3542,35120.034
20 mar 202441,9742,1141,8141,9741,97214.376
19 mar 202441,9242,0741,2641,9041,9071.462
18 mar 202441,8642,0841,8341,9841,9850.320
15 mar 202442,1642,2641,9642,0642,0652.209
14 mar 202442,1942,2541,9042,0142,01130.564
13 mar 202442,0342,3741,9942,2542,2593.115
12 mar 202442,3542,4341,1542,0742,07116.893
11 mar 202442,4542,5242,3142,4342,43166.300
08 mar 202442,0442,5041,9842,3442,3479.000
07 mar 202441,9442,1041,8041,9141,91110.481
06 mar 202441,4041,7841,3341,7241,72204.483
05 mar 202441,1541,6539,0941,4041,40298.879
04 mar 202440,5941,2140,5041,2141,21519.244
01 mar 202439,7840,3939,6740,3840,38158.960
29 feb 202439,6339,8839,4639,7839,78120.697
28 feb 202439,4539,6439,4039,5639,5652.278
27 feb 202439,5939,6839,3439,5639,5676.825
26 feb 202439,5839,6239,4039,4539,4567.544
23 feb 202439,3339,6339,2239,6339,63109.413
22 feb 202439,5339,6039,3139,3239,3293.822
21 feb 202439,4739,5139,3639,3939,3981.242
20 feb 202439,3339,5038,8339,4539,4595.794
19 feb 202439,3139,3339,1939,2239,2227.758
16 feb 202439,0139,1238,8439,0939,0941.133
15 feb 202438,7939,0638,7838,9238,9276.267
14 feb 202438,7038,7938,6238,7638,7675.785
13 feb 202439,4039,5338,7438,8338,83159.694
12 feb 202439,4139,4439,1539,2039,20126.281
09 feb 202439,5839,6039,3039,3439,3473.374
08 feb 202439,5539,6539,3139,4639,4697.696
07 feb 202439,5839,7839,5139,6739,6740.550
06 feb 202439,4239,7039,3639,6239,6268.009
05 feb 202439,4539,4739,2039,3639,3655.996
02 feb 202439,9840,0239,4639,5739,57125.571
01 feb 202439,7440,1039,4940,0840,08117.141
31 ene 202439,6239,9939,6139,8939,89175.625
30 ene 202439,6539,8538,8439,5439,5487.631
29 ene 202439,5339,6439,3339,4439,4430.040
26 ene 202439,3339,4239,2339,2839,2860.384
25 ene 202439,2139,4139,0539,2439,2481.771
24 ene 202439,4939,6239,1539,2039,20204.952
23 ene 202439,5239,6739,3439,4039,40151.336
22 ene 202439,3339,5039,2339,3739,3767.945
19 ene 202439,4339,6539,3739,4039,4065.173
18 ene 202439,1539,2439,0839,2239,2268.476
17 ene 202439,4139,4639,0439,0939,09142.980
16 ene 202439,8639,8739,5039,6239,6275.581
15 ene 202439,9640,0539,8840,0340,0339.000
12 ene 202439,6640,1339,6439,9439,9445.017
11 ene 202439,5639,7239,2539,2539,2563.762
10 ene 202439,5139,6939,4039,4039,4058.693
09 ene 202439,6039,8739,4439,4939,4994.481
08 ene 202439,5239,6439,2439,5639,56136.469
05 ene 202439,7640,1439,4139,9239,9249.888
04 ene 202439,8339,9039,6339,8039,8048.849
03 ene 202440,1440,1739,5339,5939,59117.970
02 ene 202440,3640,4640,0140,1740,1752.472
29 dic 202340,3140,3340,1440,2140,216579
28 dic 202340,5840,5940,3140,3840,3832.277
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...