Mercados españoles cerrados

Invesco Physical Gold ETC (SGLD.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
224,49+1,86 (+0,84%)
Al cierre: 04:35PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024223,13225,22222,71224,49224,496392
13 jun 2024223,34224,76222,37222,63222,6313.712
12 jun 2024223,27225,74222,87224,74224,7419.265
11 jun 2024222,06224,75222,00222,94222,948538
10 jun 2024221,03222,60221,00222,26222,265562
07 jun 2024229,06229,39222,55222,60222,6020.547
06 jun 2024228,33229,49227,26229,12229,125269
05 jun 2024224,94226,98224,62226,98226,9814.721
04 jun 2024226,14226,65223,45224,26224,2616.114
03 jun 2024223,94226,06223,85225,93225,9328.084
31 may 2024226,27227,47224,55224,55224,5561.453
30 may 2024225,04226,72224,76226,15226,159777
29 may 2024227,15227,43225,45225,51225,519633
28 may 2024225,92230,98225,76227,43227,4340.389
24 may 2024225,61226,00225,00225,00225,008655
23 may 2024228,00228,50225,81226,08226,0840.308
22 may 2024233,13233,23229,94230,37230,379988
21 may 2024232,28234,65228,32234,32234,3223.533
20 may 2024235,20235,95232,53233,84233,8412.998
17 may 2024230,07233,15229,77232,31232,3115.412
16 may 2024230,16230,57228,78229,81229,818526
15 may 2024227,53230,10226,99229,80229,8024.400
14 may 2024225,49229,50225,37226,99226,9911.815
13 may 2024226,49226,74225,06225,06225,069569
10 may 2024228,55229,28227,43228,06228,0621.864
09 may 2024223,26225,47222,63225,12225,1212.040
08 may 2024223,21223,62222,29223,59223,5969.378
07 may 2024223,82224,18221,68223,27223,2747.589
03 may 2024221,69223,31218,56221,32221,3224.406
02 may 2024223,13223,31220,75222,02222,028913
01 may 2024220,65222,78220,26222,78222,785874
30 abr 2024223,95225,24221,16221,55221,5586.076
29 abr 2024224,75226,10224,56225,45225,4516.377
26 abr 2024225,82226,81224,90224,95224,959232
25 abr 2024224,09225,61223,64225,05225,056399
24 abr 2024224,33225,31223,02224,63224,6315.596
23 abr 2024222,07231,81221,22223,87223,8721.254
22 abr 2024227,26227,89224,83225,50225,5012.077
19 abr 2024230,52231,01228,95230,51230,518853
18 abr 2024229,61230,77228,73229,95229,9512.808
17 abr 2024229,65231,08229,39230,00230,0010.830
16 abr 2024228,90230,58225,15229,91229,9184.736
15 abr 2024227,13227,78224,11226,59226,5944.489
12 abr 2024230,91234,41230,79230,95230,9589.438
11 abr 2024225,22226,34224,46225,69225,699311
10 abr 2024227,23227,47224,00225,51225,5110.878
09 abr 2024226,18228,08218,78226,24226,2433.064
08 abr 2024225,43226,00223,89224,85224,856775
05 abr 2024219,89224,38219,89224,20224,2011.102
04 abr 2024221,41221,66220,31221,16221,1612.747
03 abr 2024220,18220,64218,81220,59220,5913.186
02 abr 2024217,63219,66210,38217,28217,2830.443
28 mar 2024211,65214,19211,40214,19214,1944.920
27 mar 2024210,27211,79210,00211,56211,567471
26 mar 2024209,59211,93207,73210,03210,0314.646
25 mar 2024208,92210,31208,78210,00210,0010.498
22 mar 2024209,27210,19208,85208,90208,908700
21 mar 2024212,84213,37209,11210,04210,0413.708
20 mar 2024208,13208,86207,46208,24208,243901
19 mar 2024207,94209,28207,17207,83207,839853
18 mar 2024207,61208,65207,49208,23208,237173
15 mar 2024209,15209,56207,69208,64208,6419.487
14 mar 2024209,20209,55207,70208,34208,3421.881
13 mar 2024208,39209,69208,11209,51209,5110.218
12 mar 2024210,04210,31204,57208,80208,8012.699
11 mar 2024210,61210,94209,85210,45210,4524.646
08 mar 2024208,52210,50208,50210,00210,0012.873
07 mar 2024208,01208,74207,27208,05208,0531.719
06 mar 2024205,31207,20204,95206,76206,7628.361
05 mar 2024204,06206,60196,28205,23205,2320.951
04 mar 2024201,37204,20200,84204,20204,2011.348
01 mar 2024197,33200,47196,86200,24200,248236
29 feb 2024196,56197,87195,75197,33197,3314.918
28 feb 2024195,69196,57195,35196,20196,2013.290
27 feb 2024196,40196,75194,01196,21196,2111.670
26 feb 2024196,36196,40195,41195,59195,5913.140
23 feb 2024195,09196,54194,56196,54196,5443.707
22 feb 2024196,07196,36195,00195,09195,099708
21 feb 2024195,72195,96195,20195,30195,307971
20 feb 2024195,10195,88193,30195,69195,6910.600
19 feb 2024195,03195,09194,36194,56194,567228
16 feb 2024193,48193,91192,56193,91193,913551
15 feb 2024192,35193,44192,27192,90192,9014.070
14 feb 2024191,97192,30191,56192,26192,26143.931
13 feb 2024195,35196,33192,00192,61192,61142.516
12 feb 2024195,40195,60194,18194,42194,426534
09 feb 2024196,23196,50194,99195,12195,126122
08 feb 2024196,12196,65195,06195,75195,7511.387
07 feb 2024196,34197,20196,06196,75196,7510.373
06 feb 2024195,51198,09195,21196,51196,5113.974
05 feb 2024195,64195,70194,30194,96194,9611.177
02 feb 2024198,24198,39195,80196,24196,2413.222
01 feb 2024197,06198,81195,86198,81198,8137.779
31 ene 2024196,56198,25196,45197,80197,805862
30 ene 2024196,60197,58194,85196,07196,079694
29 ene 2024196,01196,49195,05195,67195,674630
26 ene 2024194,98195,33194,55194,77194,7716.166
25 ene 2024194,44195,32194,00194,57194,5728.841
24 ene 2024195,90196,48194,12194,42194,4237.302
23 ene 2024196,05196,29195,07195,32195,3210.633
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...