Sprott Gold Miners (SGDM) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Mar 2025	37,17	0,19	0,51%	36,94	37,21	36,4992	50.396
18 Mar 2025	36,98	0,24	0,65%	37,51	37,51	36,85	97.354
17 Mar 2025	36,74	0,90	2,51%	36,09	36,75	36,09	63.019
14 Mar 2025	35,84	0,39	1,10%	35,91	36,125	35,6299	126.223
13 Mar 2025	35,45	0,87	2,52%	34,94	35,75	34,7516	88.620
12 Mar 2025	34,58	0,38	1,11%	34,19	34,679	34,00	98.294
11 Mar 2025	34,20	1,24	3,77%	33,19	34,3599	33,19	41.564
10 Mar 2025	32,9582	-1,09	-3,21%	33,89	33,89	32,71	50.610
08 Mar 2025	34,05	0,32	0,95%	33,86	34,61	33,5192	30.652
07 Mar 2025	33,73	-0,30	-0,88%	33,81	34,2352	33,5503	52.777
06 Mar 2025	34,03	1,31	4,00%	32,73	34,04	32,73	56.492
05 Mar 2025	32,72	0,17	0,52%	32,81	33,0299	32,0919	45.975
04 Mar 2025	32,55	-0,10	-0,31%	32,99	33,535	32,31	149.090
01 Mar 2025	32,65	0,15	0,46%	32,03	32,685	31,80	45.098
28 Feb 2025	32,50	-1,20	-3,56%	33,35	33,44	32,46	21.289
27 Feb 2025	33,70	0,68	2,06%	32,90	33,72	32,853	33.061
26 Feb 2025	33,02	-0,45	-1,33%	33,28	33,28	32,42	38.168
25 Feb 2025	33,4655	0,23	0,68%	33,43	33,60	32,87	20.494
22 Feb 2025	33,24	-1,05	-3,05%	34,41	34,41	33,24	33.006
21 Feb 2025	34,2864	0,37	1,08%	34,02	34,55	34,02	34.568
20 Feb 2025	33,92	0,07	0,21%	33,57	34,0199	33,57	27.718
19 Feb 2025	33,85	0,51	1,52%	33,83	33,91	33,42	38.133
15 Feb 2025	33,3427	-1,02	-2,96%	34,57	34,57	33,33	49.325
14 Feb 2025	34,36	0,43	1,27%	34,24	34,4434	33,73	49.737
13 Feb 2025	33,9279	0,43	1,28%	33,21	34,37	33,1124	44.811
12 Feb 2025	33,50	-0,53	-1,56%	33,83	33,86	33,50	32.740
11 Feb 2025	34,03	0,68	2,04%	34,02	34,46	33,9217	55.935
08 Feb 2025	33,35	-0,01	-0,02%	33,50	33,83	33,26	28.116
07 Feb 2025	33,3573	0,07	0,20%	33,36	33,36	33,00	18.514
06 Feb 2025	33,29	1,01	3,13%	32,58	33,69	32,58	27.083
05 Feb 2025	32,2796	0,55	1,73%	32,07	32,3948	31,98	22.366
04 Feb 2025	31,73	0,47	1,50%	31,22	31,9348	31,22	19.209
01 Feb 2025	31,26	-0,36	-1,14%	31,70	31,8142	31,235	20.179
31 Gen 2025	31,62	1,26	4,15%	30,75	31,82	30,75	37.588
30 Gen 2025	30,36	0,10	0,33%	30,27	30,633	30,14	13.266
29 Gen 2025	30,26	0,24	0,81%	30,13	30,36	30,01	9.828
28 Gen 2025	30,0183	-0,58	-1,90%	30,05	30,05	29,7188	13.914
25 Gen 2025	30,60	0,45	1,48%	30,52	30,6985	30,50	27.616
24 Gen 2025	30,1541	0,00	0,00%	30,1541	30,1541	30,1541	0
23 Gen 2025	30,1541	-0,02	-0,05%	30,50	30,62	29,966	23.310
22 Gen 2025	30,17	0,72	2,44%	29,82	30,418	29,82	32.677
18 Gen 2025	29,45	0,19	0,65%	29,19	29,53	28,97	33.506
17 Gen 2025	29,26	-0,23	-0,79%	29,60	29,78	29,26	26.448
16 Gen 2025	29,4935	0,21	0,73%	29,73	29,80	29,0801	29.813
15 Gen 2025	29,28	0,71	2,49%	28,61	29,36	28,61	29.012
14 Gen 2025	28,57	-0,55	-1,88%	28,83	28,94	28,34	23.839
11 Gen 2025	29,1163	0,04	0,12%	29,48	30,06	29,03	26.548
09 Gen 2025	29,08	0,79	2,79%	28,45	29,09	28,45	23.375
08 Gen 2025	28,29	0,21	0,76%	28,47	28,955	28,20	31.167
07 Gen 2025	28,0767	-0,51	-1,79%	28,74	28,74	28,0767	20.626
04 Gen 2025	28,5895	-0,27	-0,94%	28,76	28,79	28,545	23.367
03 Gen 2025	28,8599	1,10	3,96%	28,08	28,86	28,08	57.089
01 Gen 2025	27,7606	0,25	0,89%	27,57	27,8168	27,53	17.427
31 Dic 2024	27,5145	-0,41	-1,46%	27,74	27,74	26,60	37.969
28 Dic 2024	27,9208	-0,17	-0,61%	27,79	27,9698	27,6523	19.569
27 Dic 2024	28,0916	0,14	0,51%	27,90	28,2437	27,90	19.181
24 Dic 2024	27,95	-0,01	-0,03%	27,95	28,0162	27,75	14.077
24 Dic 2024	27,9582	-0,01	-0,04%	27,82	28,05	27,62	40.682
21 Dic 2024	27,97	0,30	1,08%	27,76	28,256	27,706	34.878