Sprott Physical Gold Trust (PHYS)

Panoramica Notizia Cronologia dei prezzi Forum Previsione

Storico Dei Prezzi Delle Azioni Di Sprott Physical Gold Trust (PHYS)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-09-30	$20.48	$20.34	$0.14	1,587,073.0	-0.88%
2024-09-27	$20.71	$20.48	$0.23	1,716,024.0	-0.77%
2024-09-26	$20.75	$20.60	$0.15	1,636,158.0	+0.48%
2024-09-25	$20.71	$20.54	$0.1699	2,155,736.0	-0.19%
2024-09-24	$20.67	$20.43	$0.24	2,490,001.0	+1.32%
2024-09-23	$20.45	$20.37	$0.08	1,333,361.0	+0.30%
2024-09-20	$20.35	$20.22	$0.1299	3,671,566.0	+1.14%
2024-09-19	$20.13	$19.96	$0.1688	2,114,637.0	+1.41%
2024-09-18	$20.21	$19.78	$0.4298	2,311,143.0	-0.60%
2024-09-17	$20.08	$19.89	$0.1935	2,584,696.0	-0.70%
2024-09-16	$20.08	$19.98	$0.10	2,049,978.0	+0.20%
2024-09-13	$20.05	$19.93	$0.115	2,306,385.0	+1.21%
2024-09-12	$19.80	$19.68	$0.115	6,574,542.0	+1.02%
2024-09-11	$19.64	$19.48	$0.1561	1,602,482.0	-0.05%
2024-09-10	$19.62	$19.48	$0.1421	1,394,619.0	+0.41%
2024-09-09	$19.53	$19.42	$0.11	1,093,888.0	+0.51%
2024-09-06	$19.61	$19.36	$0.255	2,206,188.0	-0.82%
2024-09-05	$19.62	$19.50	$0.12	1,068,285.0	+0.98%
2024-09-04	$19.46	$19.32	$0.14	1,440,720.0	+0.00%

Sprott Physical Gold Trust Stock (PHYS) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Sprott Physical Gold Trust nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PHYS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Sprott Physical Gold Trust fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Sprott Physical Gold Trust Storia dei prezzi delle azioni (PHYS) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-09	$20.75	$19.24	$1.51	44,844,379.0	+4.67%
2024-08	$19.67	$18.54	$1.13	57,345,237.0	+2.58%
2024-07	$19.22	$18.03	$1.19	38,483,606.0	+5.09%
2024-06	$18.49	$17.80	$0.69	29,318,201.0	-0.17%
2024-05	$18.93	$17.64	$1.29	38,169,626.0	+2.26%
2024-04	$18.75	$17.36	$1.39	62,595,373.0	+2.25%
2024-03	$17.34	$15.81	$1.53	40,015,908.0	+9.56%
2024-02	$15.96	$15.31	$0.65	34,450,199.0	+0.25%
2024-01	$15.99	$15.44	$0.5477	42,544,106.0	-1.13%

Sprott Physical Gold Trust Storia dei prezzi delle azioni (PHYS) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$16.15	$15.34	$0.81	36,385,293.0	+0.44%
2023-11	$15.96	$15.09	$0.87	35,833,031.0	+2.32%
2023-10	$15.66	$14.00	$1.66	82,707,609.0	+8.24%
2023-09	$15.24	$14.30	$0.939	30,095,097.0	-5.48%
2023-08	$15.22	$14.70	$0.5179	24,379,695.0	-0.98%
2023-07	$15.48	$14.77	$0.71	25,082,513.0	+2.55%
2023-06	$15.55	$14.60	$0.95	30,738,384.0	-3.31%
2023-05	$16.10	$15.18	$0.92	43,707,248.0	-0.58%
2023-04	$16.02	$15.40	$0.62	44,239,963.0	+0.39%
2023-03	$15.68	$13.95	$1.73	62,484,940.0	+9.96%
2023-02	$15.16	$13.94	$1.22	30,352,461.0	-5.89%
2023-01	$15.07	$14.14	$0.925	39,634,056.0	+5.96%

Sprott Physical Gold Trust Storia dei prezzi delle azioni (PHYS) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$14.19	$13.58	$0.61	39,574,223.0	+3.52%
2022-11	$13.68	$12.48	$1.19	40,180,726.0	+8.01%
2022-10	$13.41	$12.52	$0.8899	38,372,469.0	-1.48%
2022-09	$13.52	$12.50	$1.02	43,715,646.0	-3.98%
2022-08	$14.11	$13.33	$0.78	33,337,432.0	-3.55%
2022-07	$14.23	$13.21	$1.02	42,474,426.0	-2.54%
2022-06	$14.72	$14.15	$0.5699	40,889,932.0	-1.39%
2022-05	$15.00	$14.07	$0.93	49,617,741.0	-3.94%
2022-04	$15.78	$14.80	$0.98	72,599,519.0	-2.60%
2022-03	$16.20	$14.99	$1.21	123,376,376.0	+1.99%
2022-02	$15.38	$14.21	$1.17	58,389,541.0	+5.38%
2022-01	$14.72	$14.02	$0.70	35,644,783.0	-0.42%