Yahoo

Correo

U.S. markets open in 1 hour 30 minutes

F S&P 500
5,540.50
+6.25(+0.11%)
F Dow Jones
39,696.00
+113.00(+0.29%)
F Nasdaq
19,978.25
-4.50(-0.02%)
E-mini Russell 2000 Index Futur
2,050.50
+7.10(+0.35%)
Petróleo
81.08
+0.35(+0.43%)
Oro
2,339.90
+8.70(+0.37%)

iShares Physical Gold ETC (IGLN.L)

LSE - LSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

45.25

-0.01

(-0.03%)

A partir del 12:42PM BST. Mercado abierto.

Periodo de tiempo:

24 jun 2023 - 24 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 jun 2024	0.00	45.37	45.14	45.25	45.25	90,104
21 jun 2024	45.87	46.06	45.20	45.26	45.26	100,191
20 jun 2024	45.59	45.99	45.35	45.79	45.79	168,985
19 jun 2024	45.33	45.41	45.20	45.27	45.27	53,793
18 jun 2024	45.13	45.25	44.85	45.20	45.20	163,914
17 jun 2024	45.08	45.25	44.98	44.98	44.98	307,738
14 jun 2024	44.99	45.44	44.93	45.28	45.28	109,828
13 jun 2024	45.02	45.22	44.84	44.88	44.88	117,053
12 jun 2024	45.03	45.51	44.94	45.33	45.33	48,132
11 jun 2024	44.78	45.63	44.74	44.96	44.96	88,276
10 jun 2024	44.59	45.00	44.54	44.83	44.83	119,075
07 jun 2024	46.19	46.27	44.80	44.88	44.88	180,828
06 jun 2024	46.05	46.22	45.78	46.22	46.22	153,964
05 jun 2024	45.38	45.79	45.30	45.79	45.79	97,475
04 jun 2024	45.60	45.83	45.05	45.24	45.24	92,679
03 jun 2024	45.17	45.61	45.15	45.54	45.54	137,520
31 may 2024	45.62	45.88	45.27	45.29	45.29	437,447
30 may 2024	45.38	45.72	45.33	45.59	45.59	205,432
29 may 2024	45.82	45.83	45.42	45.46	45.46	168,960
28 may 2024	45.56	47.12	45.52	45.87	45.87	291,025
24 may 2024	45.49	45.69	45.40	45.42	45.42	113,201
23 may 2024	45.98	46.13	45.50	45.58	45.58	160,078
22 may 2024	47.01	47.03	46.34	46.46	46.46	106,489
21 may 2024	46.90	47.33	46.22	47.26	47.26	189,958
20 may 2024	47.42	47.59	46.83	47.15	47.15	191,667
17 may 2024	46.40	47.04	46.31	46.83	46.83	150,604
16 may 2024	46.43	46.51	46.13	46.32	46.32	118,410
15 may 2024	45.88	46.41	45.79	46.33	46.33	96,836
14 may 2024	45.47	45.83	44.92	45.76	45.76	60,014
13 may 2024	45.69	45.72	45.39	45.39	45.39	96,721
10 may 2024	46.09	46.25	45.87	45.97	45.97	95,100
09 may 2024	45.02	45.47	44.87	45.39	45.39	94,153
08 may 2024	45.03	45.12	44.83	45.12	45.12	261,889
07 may 2024	45.14	45.48	44.92	45.02	45.02	103,945
03 may 2024	44.71	45.04	44.35	44.63	44.63	65,607
02 may 2024	44.98	45.03	44.46	44.77	44.77	102,405
01 may 2024	44.49	44.94	44.44	44.94	44.94	39,517
30 abr 2024	45.17	45.90	44.62	44.68	44.68	231,421
29 abr 2024	45.33	45.59	45.28	45.47	45.47	138,530
26 abr 2024	45.53	45.76	45.37	45.38	45.38	66,725
25 abr 2024	45.19	45.61	45.00	45.38	45.38	118,714
24 abr 2024	45.24	45.44	44.98	45.29	45.29	83,147
23 abr 2024	44.78	46.19	44.60	45.14	45.14	117,742
22 abr 2024	45.83	45.96	45.36	45.47	45.47	194,129
19 abr 2024	46.50	46.61	46.17	46.49	46.49	220,517
18 abr 2024	46.30	46.51	46.10	46.36	46.36	139,583
17 abr 2024	46.31	46.58	46.26	46.39	46.39	73,740
16 abr 2024	46.16	46.54	45.75	46.36	46.36	197,906
15 abr 2024	45.80	45.92	45.29	45.70	45.70	193,871
12 abr 2024	46.58	47.28	46.50	46.58	46.58	117,468
11 abr 2024	45.44	45.65	45.26	45.49	45.49	45,202
10 abr 2024	45.81	45.88	45.18	45.52	45.52	123,662
09 abr 2024	45.60	46.01	44.72	45.62	45.62	235,823
08 abr 2024	45.42	45.59	45.10	45.34	45.34	83,956
05 abr 2024	44.34	45.26	44.32	45.18	45.18	73,379
04 abr 2024	44.67	44.73	44.42	44.59	44.59	82,600
03 abr 2024	44.40	44.50	44.12	44.49	44.49	222,670
02 abr 2024	43.88	44.26	42.49	43.84	43.84	103,249
28 mar 2024	42.67	43.19	42.63	43.19	43.19	123,281
27 mar 2024	42.43	42.74	42.35	42.63	42.63	42,629
26 mar 2024	42.27	42.78	41.88	42.36	42.36	106,204
25 mar 2024	42.13	42.43	42.10	42.35	42.35	73,418
22 mar 2024	42.18	42.42	42.12	42.12	42.12	69,166
21 mar 2024	42.89	43.02	42.15	42.35	42.35	120,034
20 mar 2024	41.97	42.11	41.81	41.97	41.97	214,376
19 mar 2024	41.92	42.07	41.26	41.90	41.90	71,462
18 mar 2024	41.86	42.08	41.83	41.98	41.98	50,320
15 mar 2024	42.16	42.26	41.96	42.06	42.06	52,209
14 mar 2024	42.19	42.25	41.90	42.01	42.01	130,564
13 mar 2024	42.03	42.37	41.99	42.25	42.25	93,115
12 mar 2024	42.35	42.43	41.15	42.07	42.07	116,893
11 mar 2024	42.45	42.52	42.31	42.43	42.43	166,300
08 mar 2024	42.04	42.50	41.98	42.34	42.34	79,000
07 mar 2024	41.94	42.10	41.80	41.91	41.91	110,481
06 mar 2024	41.40	41.78	41.33	41.72	41.72	204,483
05 mar 2024	41.15	41.65	39.09	41.40	41.40	298,879
04 mar 2024	40.59	41.21	40.50	41.21	41.21	519,244
01 mar 2024	39.78	40.39	39.67	40.38	40.38	158,960
29 feb 2024	39.63	39.88	39.46	39.78	39.78	120,697
28 feb 2024	39.45	39.64	39.40	39.56	39.56	52,278
27 feb 2024	39.59	39.68	39.34	39.56	39.56	76,825
26 feb 2024	39.58	39.62	39.40	39.45	39.45	67,544
23 feb 2024	39.33	39.63	39.22	39.63	39.63	109,413
22 feb 2024	39.53	39.60	39.31	39.32	39.32	93,822
21 feb 2024	39.47	39.51	39.36	39.39	39.39	81,242
20 feb 2024	39.33	39.50	38.83	39.45	39.45	95,794
19 feb 2024	39.31	39.33	39.19	39.22	39.22	27,758
16 feb 2024	39.01	39.12	38.84	39.09	39.09	41,133
15 feb 2024	38.79	39.06	38.78	38.92	38.92	76,267
14 feb 2024	38.70	38.79	38.62	38.76	38.76	75,785
13 feb 2024	39.40	39.53	38.74	38.83	38.83	159,694
12 feb 2024	39.41	39.44	39.15	39.20	39.20	126,281
09 feb 2024	39.58	39.60	39.30	39.34	39.34	73,374
08 feb 2024	39.55	39.65	39.31	39.46	39.46	97,696
07 feb 2024	39.58	39.78	39.51	39.67	39.67	40,550
06 feb 2024	39.42	39.70	39.36	39.62	39.62	68,009
05 feb 2024	39.45	39.47	39.20	39.36	39.36	55,996
02 feb 2024	39.98	40.02	39.46	39.57	39.57	125,571
01 feb 2024	39.74	40.10	39.49	40.08	40.08	117,141
31 ene 2024	39.62	39.99	39.61	39.89	39.89	175,625
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,540.50+6.25(+0.11%)

F Dow Jones39,696.00+113.00(+0.29%)

F Nasdaq19,978.25-4.50(-0.02%)

E-mini Russell 2000 Index Futur2,050.50+7.10(+0.35%)

Petróleo81.08+0.35(+0.43%)

Oro2,339.90+8.70(+0.37%)

iShares Physical Gold ETC (IGLN.L)

F S&P 500
5,540.50
+6.25(+0.11%)

F Dow Jones
39,696.00
+113.00(+0.29%)

F Nasdaq
19,978.25
-4.50(-0.02%)

E-mini Russell 2000 Index Futur
2,050.50
+7.10(+0.35%)

Petróleo
81.08
+0.35(+0.43%)

Oro
2,339.90
+8.70(+0.37%)