Registration Strip Icon for alerts Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

EDR Certified Origin Physical Gold

COGLD
166,0973
0,0604 (0,04%)
19 Mar 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: Euronext
Tipo: Exchange Traded Fund (ETF)
Valuta: USD

Performance storiche

Periodo † Apert. Max Min VWAP Med. Vol. Giorn. Var %
1 Sett.0,000,000,000,0000,000,00%
1 Mese0,000,000,000,0000,000,00%
3 Mesi0,000,000,000,0000,000,00%
6 Mesi0,000,000,000,0000,000,00%
1 Anno0,000,000,000,0000,000,00%
3 Anni0,000,000,000,0000,000,00%
5 Anni0,000,000,000,0000,000,00%

Serie storiche - 1 Mese

Data Chiusura Var. Var. (%) Apertura Max Min Volume
19 Mar 2025 166,0973 0,06 0,04% 166,4013 166,4013 166,0973 0
18 Mar 2025 166,0369 1,94 1,18% 165,389 166,0369 165,389 0
17 Mar 2025 164,1006 0,70 0,43% 163,6395 166,0174 163,6395 638
14 Mar 2025 163,4016 0,40 0,25% 163,6373 163,6373 163,4016 0
13 Mar 2025 163,001 2,33 1,45% 160,9329 163,001 160,9329 0
12 Mar 2025 160,6729 0,80 0,50% 159,8105 160,6729 159,8105 0
11 Mar 2025 159,8763 0,70 0,44% 159,0418 159,8763 159,0418 0
10 Mar 2025 159,1811 -0,74 -0,46% 159,5114 159,5114 159,1811 0
07 Mar 2025 159,9205 0,57 0,36% 159,9205 159,9205 159,9205 0
06 Mar 2025 159,3529 -0,65 -0,41% 159,3529 159,3529 159,3529 0
05 Mar 2025 160,0067 1,15 0,73% 160,0067 160,0067 160,0067 0
04 Mar 2025 158,8546 1,87 1,19% 158,8546 158,8546 158,8546 0
03 Mar 2025 156,9821 0,27 0,17% 156,9821 156,9821 156,9821 0
28 Feb 2025 156,71 -1,71 -1,08% 156,71 156,71 156,71 0
27 Feb 2025 158,4198 -1,36 -0,85% 158,4198 158,4198 158,4198 0
26 Feb 2025 159,781 -0,88 -0,55% 159,781 159,781 159,781 0
25 Feb 2025 160,6615 -0,72 -0,45% 160,6615 160,6615 160,6615 0
24 Feb 2025 161,3863 0,78 0,49% 161,3863 161,3863 161,3863 0
21 Feb 2025 160,6044 -1,17 -0,72% 160,6044 160,6044 160,6044 0
20 Feb 2025 161,7708 0,76 0,47% 161,7708 161,7708 161,7708 0

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network