Dati storici Sprott Physical Gold - PHYS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,22	22,5031	21,98	22,29	4.147.553	0,26	1,17%
1 Mese	20,76	22,5031	20,63	21,73	3.216.552	1,72	8,29%
3 Mesi	20,31	22,5031	19,885	20,94	2.570.862	2,17	10,68%
6 Mesi	19,00	22,5031	18,92	20,55	2.454.192	3,48	18,32%
1 Anno	15,60	22,5031	15,31	19,35	2.212.675	6,88	44,10%
3 Anni	14,65	22,5031	12,485	16,31	2.201.977	7,83	53,45%
5 Anni	12,75	22,5031	11,18	15,51	2.143.224	9,73	76,31%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
12 Feb 2025	22,42	-0,03	-0,13%	22,41	22,49	22,35	3.582.882
11 Feb 2025	22,45	0,29	1,31%	22,48	22,48	22,35	5.571.494
08 Feb 2025	22,16	0,02	0,09%	22,28	22,365	22,11	4.612.671
07 Feb 2025	22,14	-0,06	-0,27%	22,17	22,17	21,98	3.136.711
06 Feb 2025	22,20	0,17	0,77%	22,22	22,32	22,17	4.278.246
05 Feb 2025	22,03	0,23	1,06%	21,96	22,06	21,96	3.368.143
04 Feb 2025	21,80	0,15	0,69%	21,76	21,87	21,72	5.617.506
01 Feb 2025	21,65	0,09	0,42%	21,68	21,76	21,593	3.751.354
31 Gen 2025	21,56	0,27	1,27%	21,47	21,61	21,44	4.023.353
30 Gen 2025	21,29	-0,07	-0,33%	21,32	21,33	21,20	2.619.822
29 Gen 2025	21,36	0,19	0,90%	21,24	21,36	21,24	1.725.554
28 Gen 2025	21,17	-0,25	-1,17%	21,26	21,2799	21,07	3.321.421
25 Gen 2025	21,42	0,12	0,56%	21,45	21,53	21,4096	2.544.673
24 Gen 2025	21,30	0,00	0,00%	21,30	21,30	21,30	0
23 Gen 2025	21,30	0,11	0,52%	21,27	21,33	21,25	2.142.060
22 Gen 2025	21,19	0,32	1,53%	21,07	21,195	21,06	2.306.348
18 Gen 2025	20,87	-0,09	-0,43%	20,91	20,9999	20,85	1.685.213
17 Gen 2025	20,96	0,16	0,77%	20,98	21,05	20,94	2.189.067
16 Gen 2025	20,80	0,18	0,87%	20,76	20,83	20,63	2.227.411
15 Gen 2025	20,62	0,12	0,59%	20,48	20,65	20,48	2.099.690
14 Gen 2025	20,50	-0,23	-1,11%	20,55	20,61	20,475	2.051.750