Dati storici GraniteShares Gold - BAR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,83	29,455	28,4144	28,84	905.518	0,5501	1,91%
1 Mese	28,86	29,455	27,9499	28,74	997.242	0,5201	1,80%
3 Mesi	25,80	29,455	25,62	27,63	980.701	3,58	13,88%
6 Mesi	25,52	29,455	25,1502	26,89	923.687	3,86	15,13%
1 Anno	21,39	29,455	21,245	24,94	1.009.273	7,99	37,35%
3 Anni	19,45	29,455	16,03	21,21	811.319	9,93	51,05%
5 Anni	14,56	29,455	14,35	20,31	678.671	14,82	101,79%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	29,45	0,01	0,03%	29,60	29,615	29,3899	1.185.914
13 Mar 2025	29,44	0,51	1,76%	29,06	29,455	29,0374	787.409
12 Mar 2025	28,93	0,14	0,49%	28,75	29,015	28,72	908.042
11 Mar 2025	28,79	0,32	1,12%	28,72	28,83	28,72	683.458
10 Mar 2025	28,47	-0,24	-0,84%	28,70	28,7199	28,4144	1.082.594
08 Mar 2025	28,71	0,01	0,03%	28,83	28,92	28,625	1.066.085
07 Mar 2025	28,70	-0,12	-0,42%	28,68	28,83	28,68	958.098
06 Mar 2025	28,82	0,03	0,10%	28,67	28,91	28,6601	1.028.877
05 Mar 2025	28,79	0,26	0,91%	28,795	28,82	28,63	1.235.290
04 Mar 2025	28,53	0,35	1,24%	28,30	28,55	28,30	1.051.253
01 Mar 2025	28,18	-0,18	-0,63%	28,10	28,18	27,9499	1.321.393
28 Feb 2025	28,36	-0,41	-1,43%	28,50	28,52	28,2955	1.542.515
27 Feb 2025	28,77	0,02	0,07%	28,56	28,785	28,53	794.503
26 Feb 2025	28,75	-0,37	-1,27%	29,05	29,0599	28,5055	884.108
25 Feb 2025	29,12	0,15	0,52%	29,04	29,1284	28,925	956.449
22 Feb 2025	28,97	-0,02	-0,07%	28,90	29,0399	28,8299	946.850
21 Feb 2025	28,99	0,02	0,07%	28,90	29,0799	28,90	917.381
20 Feb 2025	28,97	0,03	0,10%	28,95	29,02	28,80	885.785
19 Feb 2025	28,94	0,46	1,62%	28,88	28,985	28,83	957.432