Dati storici GraniteShares Gold - BAR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,10	28,91	27,9499	28,59	1.118.982	0,68	2,42%
1 Mese	28,37	29,1284	27,9499	28,68	1.030.284	0,41	1,45%
3 Mesi	26,27	29,1284	25,5299	27,32	1.018.248	2,51	9,55%
6 Mesi	24,71	29,1284	24,619	26,76	913.511	4,07	16,47%
1 Anno	21,295	29,1284	21,24	24,83	1.003.634	7,49	35,15%
3 Anni	19,60	29,1284	16,03	21,14	815.994	9,18	46,84%
5 Anni	16,79	29,1284	14,35	20,25	678.015	11,99	71,41%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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
15 Feb 2025	28,48	-0,43	-1,49%	28,86	28,8951	28,385	940.075
14 Feb 2025	28,91	0,27	0,94%	28,71	28,91	28,69	1.016.771
13 Feb 2025	28,64	0,04	0,14%	28,57	28,7006	28,485	1.075.276
12 Feb 2025	28,60	-0,08	-0,28%	28,62	28,705	28,52	1.082.059
11 Feb 2025	28,68	0,46	1,63%	28,67	28,735	28,589	968.104
08 Feb 2025	28,22	0,03	0,11%	28,37	28,485	28,1501	1.083.588