U.S. markets close in 2 hours 44 minutes

abrdn Physical Gold Shares ETF (SGOL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.28+0.23 (+1.04%)
A partir del 01:15PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202422.1422.3522.1422.2822.282,423,375
08 may 202422.0722.1922.0522.0522.052,494,800
07 may 202422.1622.1922.0922.1222.122,406,300
06 may 202422.2122.2922.1622.2322.232,802,900
03 may 202421.9822.0221.7622.0022.004,111,800
02 may 202421.8922.0721.8422.0122.012,954,600
01 may 202422.0022.2521.9522.0722.074,939,300
30 abr 202422.0422.1121.8821.8921.894,749,100
29 abr 202422.3122.4322.2322.3222.322,896,300
26 abr 202422.3822.4122.2622.3722.372,554,100
25 abr 202422.1322.4222.1322.2922.293,928,000
24 abr 202422.1822.3322.1422.1722.173,248,600
23 abr 202422.1022.2922.0822.2022.204,071,200
22 abr 202422.3522.4022.2222.2722.274,110,200
19 abr 202422.7822.9622.7322.8322.833,988,400
18 abr 202422.8622.8722.6422.7522.754,181,200
17 abr 202422.8222.9022.5722.6822.684,515,500
16 abr 202422.7322.9222.5922.8522.854,915,900
15 abr 202422.5122.8322.2222.8122.815,985,400
12 abr 202422.9123.2422.3122.3922.395,768,900
11 abr 202422.4022.7022.2922.6922.693,841,400
10 abr 202422.2422.4922.1722.2622.266,042,600
09 abr 202422.4822.6022.3522.4822.484,368,400
08 abr 202422.3122.3922.1622.3622.363,770,500
05 abr 202421.9422.2821.9122.2122.213,077,200
04 abr 202421.8822.0421.7921.8521.857,510,400
03 abr 202421.7521.9721.7221.9721.974,859,300
02 abr 202421.5921.7921.5221.7821.785,456,000
01 abr 202421.5421.5521.3121.4521.454,881,800
28 mar 202421.1121.2721.0521.2421.243,099,300
27 mar 202420.8920.9820.8920.9620.963,233,000
26 mar 202420.9320.9420.7620.8120.813,080,400
25 mar 202420.7820.8520.7520.7620.761,890,600
22 mar 202420.7820.8420.6220.6920.693,957,100
21 mar 202421.0621.0620.7120.8620.863,476,300
20 mar 202420.5720.9220.5620.8620.864,197,800
19 mar 202420.6220.6320.5520.6220.622,437,000
18 mar 202420.6220.6720.6020.6420.642,588,400
15 mar 202420.6320.7120.6020.6320.633,377,000
14 mar 202420.6820.7020.5820.6920.694,583,500
13 mar 202420.6820.8420.6820.7620.762,833,800
12 mar 202420.7020.7120.5620.6220.625,396,100
11 mar 202420.8320.9020.8020.8520.853,945,100
08 mar 202420.7420.9920.6920.8220.822,973,300
07 mar 202420.5920.6620.5420.6420.643,383,800
06 mar 202420.4420.5820.3920.5320.533,447,400
05 mar 202420.3820.4620.3020.3620.363,115,900
04 mar 202420.0420.2720.0220.2420.243,075,500
01 mar 202419.6419.9719.5519.9119.912,560,200
29 feb 202419.5719.6119.5319.5319.531,973,200
28 feb 202419.4419.4619.4119.4519.451,599,700
27 feb 202419.4619.4819.4019.4019.402,074,400
26 feb 202419.3819.4519.3619.4419.442,149,100
23 feb 202419.3619.5219.3519.4719.472,734,600
22 feb 202419.3619.3719.3119.3619.361,883,500
21 feb 202419.3919.4119.3219.3519.353,003,000
20 feb 202419.4019.4119.3419.3619.361,700,800
16 feb 202419.1119.2719.0819.2319.232,205,200
15 feb 202419.1519.2019.1019.1719.172,221,200
14 feb 202419.0119.0918.9719.0319.032,124,800
13 feb 202419.1319.1319.0219.0419.042,551,800
12 feb 202419.2719.3319.2319.3219.322,457,500
09 feb 202419.3519.3819.3119.3519.352,027,500
08 feb 202419.3919.4619.3819.4319.432,406,700
07 feb 202419.4519.5519.4419.4519.453,036,600
06 feb 202419.3919.5019.3819.4619.462,763,700
05 feb 202419.3019.3919.2719.3719.372,840,600
02 feb 202419.4219.5019.3919.4619.463,317,000
01 feb 202419.5819.7519.5219.6519.654,157,200
31 ene 202419.5419.6619.4219.4519.454,355,300
30 ene 202419.5819.6019.4119.4619.462,097,300
29 ene 202419.4319.4519.3219.4319.432,514,600
26 ene 202419.3219.3319.2719.3119.312,631,000
25 ene 202419.3319.3719.2519.3119.312,450,600
24 ene 202419.4319.4419.2319.2319.232,574,400
23 ene 202419.3519.4219.3319.3919.392,233,700
22 ene 202419.3319.3819.2819.3119.312,706,200
19 ene 202419.4219.4319.3519.3919.392,769,700
18 ene 202419.2319.3419.2319.3319.332,583,600
17 ene 202419.3419.3419.1419.1719.173,345,100
16 ene 202419.5219.5319.3519.3919.392,947,800
12 ene 202419.6719.7219.5219.5719.572,566,800
11 ene 202419.4019.4619.2519.3819.383,715,700
10 ene 202419.4119.4519.3219.3419.342,120,100
09 ene 202419.4819.4819.3719.4019.402,906,100
08 ene 202419.3119.4819.3019.3919.393,244,700
05 ene 202419.5719.7319.5119.5319.534,006,900
04 ene 202419.5019.5819.4719.5419.542,996,100
03 ene 202419.4919.5919.4219.5219.525,440,900
02 ene 202419.7519.8019.6719.6819.684,478,300
29 dic 202319.7119.7819.6919.7419.743,055,800
28 dic 202319.8119.9019.7519.7619.761,975,000
27 dic 202319.7819.9419.7719.8719.872,130,000
26 dic 202319.7019.7819.6519.7719.771,527,000
22 dic 202319.7619.8019.6119.6419.642,134,300
21 dic 202319.5319.5719.4719.5519.551,789,700
20 dic 202319.4819.5019.4019.4019.401,838,900
19 dic 202319.4219.5819.4119.5219.521,408,400
18 dic 202319.3519.4519.3219.3719.371,720,400
15 dic 202319.4619.5019.2719.2919.292,206,900
*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...