Dati storici Sprott Physical Gold and... - CEF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,80	23,07	21,79	22,19	1.145.121	0,35	1,61%
1 Mese	19,93	23,07	19,85	21,42	732.706	2,22	11,14%
3 Mesi	18,64	23,07	18,04	20,10	508.431	3,51	18,83%
6 Mesi	17,87	23,07	17,84	19,40	477.749	4,28	23,95%
1 Anno	19,51	23,07	16,725	18,92	443.330	2,64	13,53%
3 Anni	18,47	23,07	15,11	18,16	512.784	3,68	19,92%
5 Anni	12,30	23,07	11,4588	17,27	651.688	9,85	80,08%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Apr 2024	22,22	-0,05	-0,22%	22,34	22,495	22,11	662.902
17 Apr 2024	22,27	-0,12	-0,54%	22,40	22,40	22,01	730.398
16 Apr 2024	22,39	0,39	1,77%	22,25	22,39	21,9099	2.309.965
13 Apr 2024	22,00	-0,33	-1,48%	22,74	23,07	21,91	1.346.582
12 Apr 2024	22,33	0,51	2,34%	21,99	22,36	21,8697	691.019
11 Apr 2024	21,82	-0,26	-1,18%	21,80	22,22	21,70	883.370
10 Apr 2024	22,08	0,16	0,73%	22,10	22,23	21,87	660.712
09 Apr 2024	21,92	0,18	0,83%	21,89	21,96	21,665	533.654
06 Apr 2024	21,74	0,46	2,16%	21,36	21,7755	21,3233	540.660
05 Apr 2024	21,28	-0,13	-0,61%	21,35	21,59	21,245	1.005.450
04 Apr 2024	21,41	0,36	1,71%	21,15	21,43	21,1457	1.084.693
03 Apr 2024	21,05	0,53	2,58%	20,75	21,085	20,71	853.808
02 Apr 2024	20,52	0,18	0,88%	20,67	20,69	20,34	417.248
28 Mar 2024	20,34	0,27	1,35%	20,19	20,37	20,115	508.453
27 Mar 2024	20,07	0,17	0,85%	19,94	20,09	19,94	350.231
26 Mar 2024	19,90	0,01	0,05%	20,01	20,03	19,85	316.700
25 Mar 2024	19,89	-0,02	-0,10%	19,98	20,07	19,89	771.792
22 Mar 2024	19,91	-0,15	-0,75%	20,03	20,11	19,8801	314.227
21 Mar 2024	20,06	-0,24	-1,18%	20,37	20,37	19,97	650.003
20 Mar 2024	20,30	0,32	1,60%	19,93	20,37	19,93	373.783
19 Mar 2024	19,98	-0,05	-0,25%	19,97	19,997	19,88	266.396
18 Mar 2024	20,03	-0,03	-0,15%	20,08	20,115	19,99	370.656