Registration Strip Icon for alerts Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

Goldman Sachs Physical Gold ETF Shares

AAAU
28,50
-0,46 (-1,59%)
15 Feb 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: AMEX
Tipo: Exchange Traded Fund (ETF)
Valuta: USD
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
15 Feb 2025 28,53 -0,43 -1,48% 28,95 29,00 28,44 2.044.441
14 Feb 2025 28,96 0,28 0,96% 28,79 28,96 28,74 1.289.523
13 Feb 2025 28,685 0,04 0,14% 28,63 28,755 28,5363 1.336.982
12 Feb 2025 28,645 -0,11 -0,37% 28,75 28,75 28,55 1.208.253
11 Feb 2025 28,75 0,47 1,66% 28,74 28,785 28,636 1.732.624
08 Feb 2025 28,28 0,05 0,18% 28,49 28,5399 28,205 1.486.510
07 Feb 2025 28,23 -0,08 -0,28% 28,28 28,28 28,015 1.330.326
06 Feb 2025 28,31 0,18 0,64% 28,35 28,50 28,28 1.537.564
05 Feb 2025 28,13 0,28 1,01% 28,09 28,14 28,005 1.338.306
04 Feb 2025 27,85 0,16 0,58% 27,83 27,99 27,80 1.607.239
01 Feb 2025 27,69 0,05 0,20% 27,81 27,845 27,625 2.112.513
31 Gen 2025 27,635 0,40 1,45% 27,55 27,66 27,47 1.215.985
30 Gen 2025 27,24 -0,10 -0,35% 27,32 27,32 27,1338 803.817
29 Gen 2025 27,335 0,23 0,85% 27,34 27,36 27,2252 772.602
28 Gen 2025 27,105 -0,30 -1,08% 27,26 27,26 27,00 1.026.059
25 Gen 2025 27,40 0,15 0,53% 27,50 27,54 27,381 1.333.836
24 Gen 2025 27,255 0,00 0,00% 27,255 27,255 27,255 0
23 Gen 2025 27,255 0,14 0,52% 27,32 27,32 27,195 1.703.850
22 Gen 2025 27,115 0,41 1,55% 27,00 27,145 26,98 1.695.785
18 Gen 2025 26,70 -0,14 -0,52% 26,73 26,8655 26,6899 2.180.141
17 Gen 2025 26,84 0,17 0,64% 26,85 26,9299 26,805 2.226.787
16 Gen 2025 26,67 0,20 0,76% 26,59 26,67 26,465 2.105.414
15 Gen 2025 26,47 0,15 0,57% 26,33 26,47 26,305 1.730.194
14 Gen 2025 26,32 -0,29 -1,07% 26,40 26,435 26,2596 2.585.323
11 Gen 2025 26,605 0,28 1,04% 26,57 26,675 26,52 2.729.393
09 Gen 2025 26,33 0,13 0,52% 26,32 26,40 26,1901 2.968.720
08 Gen 2025 26,195 0,15 0,58% 26,29 26,3252 26,1199 3.466.358
07 Gen 2025 26,045 -0,05 -0,17% 25,97 26,115 25,924 2.744.387
04 Gen 2025 26,09 -0,20 -0,74% 26,20 26,2201 26,07 2.241.444
03 Gen 2025 26,285 0,35 1,35% 26,16 26,30 26,149 2.118.384
01 Gen 2025 25,935 0,16 0,64% 25,83 25,9743 25,82 1.632.036
31 Dic 2024 25,77 -0,09 -0,33% 25,83 25,83 25,6603 1.917.203
28 Dic 2024 25,855 -0,18 -0,69% 25,86 25,915 25,83 1.422.676
27 Dic 2024 26,035 0,18 0,70% 25,94 26,085 25,94 1.103.726
24 Dic 2024 25,855 0,05 0,19% 25,83 25,88 25,79 704.304
24 Dic 2024 25,805 -0,12 -0,44% 25,88 25,88 25,775 1.867.141
21 Dic 2024 25,92 0,26 0,99% 25,86 26,0157 25,8299 2.225.801
20 Dic 2024 25,665 0,04 0,16% 25,68 25,7051 25,56 2.414.638
19 Dic 2024 25,625 -0,51 -1,93% 26,09 26,0999 25,57 2.234.768
18 Dic 2024 26,13 -0,09 -0,34% 26,12 26,1899 26,06 1.534.467
17 Dic 2024 26,22 0,04 0,17% 26,27 26,29 26,1865 1.345.777
14 Dic 2024 26,175 -0,31 -1,15% 26,33 26,335 26,16 2.537.731
13 Dic 2024 26,48 -0,38 -1,40% 26,55 26,58 26,4397 2.635.371
12 Dic 2024 26,855 0,24 0,90% 26,70 26,905 26,66 4.037.391
11 Dic 2024 26,615 0,34 1,29% 26,54 26,6499 26,5379 1.004.913
10 Dic 2024 26,275 0,26 1,00% 26,37 26,4616 26,265 1.970.490
07 Dic 2024 26,015 0,01 0,04% 26,00 26,1101 25,96 2.654.688
06 Dic 2024 26,005 -0,20 -0,74% 26,15 26,17 25,93 2.733.227
05 Dic 2024 26,20 0,08 0,31% 26,22 26,27 26,1699 3.213.878
04 Dic 2024 26,12 0,05 0,19% 26,225 26,24 26,0594 2.112.881
03 Dic 2024 26,07 -0,23 -0,87% 26,17 26,195 26,0349 2.922.173
29 Nov 2024 26,30 0,23 0,88% 26,265 26,3175 26,2009 1.333.240
28 Nov 2024 26,07 0,05 0,21% 26,225 26,255 26,04 2.077.251
27 Nov 2024 26,015 0,05 0,19% 26,00 26,03 25,87 2.406.967
26 Nov 2024 25,965 -0,80 -2,97% 26,16 26,16 25,8599 4.158.063
23 Nov 2024 26,76 0,36 1,34% 26,56 26,81 26,56 2.968.973
22 Nov 2024 26,405 0,22 0,84% 26,36 26,43 26,3001 2.378.057
21 Nov 2024 26,185 0,15 0,56% 26,09 26,2499 26,075 2.184.823
20 Nov 2024 26,04 0,23 0,89% 25,99 26,05 25,9101 2.674.953

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network