Scarica l'app Stockscreener
20.26
0.25%
0.05
Storico Dei Prezzi Delle Azioni Di Sprott Physical Gold Trust (PHYS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-27 | $20.41 | $20.25 | $0.165 | 1,816,020.0 | +0.25% |
| 2024-11-26 | $20.23 | $20.09 | $0.145 | 2,151,960.0 | +0.15% |
| 2024-11-25 | $20.37 | $20.11 | $0.26 | 4,270,213.0 | -3.17% |
| 2024-11-22 | $20.90 | $20.67 | $0.2299 | 2,641,783.0 | +1.31% |
| 2024-11-21 | $20.62 | $20.51 | $0.11 | 3,761,652.0 | +0.83% |
| 2024-11-20 | $20.46 | $20.29 | $0.1607 | 2,867,849.0 | +0.74% |
| 2024-11-19 | $20.28 | $20.14 | $0.14 | 2,978,888.0 | +1.10% |
| 2024-11-18 | $20.07 | $19.97 | $0.10 | 2,442,290.0 | +1.83% |
| 2024-11-15 | $19.75 | $19.63 | $0.12 | 1,474,488.0 | +0.05% |
| 2024-11-14 | $19.77 | $19.63 | $0.14 | 2,982,220.0 | -0.56% |
| 2024-11-13 | $20.02 | $19.73 | $0.285 | 4,175,826.0 | -0.65% |
| 2024-11-12 | $20.04 | $19.75 | $0.29 | 7,972,180.0 | -1.19% |
| 2024-11-11 | $20.30 | $20.06 | $0.24 | 7,614,974.0 | -2.89% |
| 2024-11-08 | $20.86 | $20.71 | $0.1483 | 2,163,717.0 | -0.77% |
| 2024-11-07 | $20.93 | $20.79 | $0.139 | 4,725,720.0 | +1.26% |
| 2024-11-06 | $20.75 | $20.55 | $0.20 | 5,641,867.0 | -3.14% |
| 2024-11-05 | $21.37 | $21.23 | $0.14 | 1,466,293.0 | +0.14% |
| 2024-11-04 | $21.33 | $21.20 | $0.13 | 1,686,653.0 | +0.14% |
| 2024-11-01 | $21.44 | $21.25 | $0.19 | 2,006,974.0 | -0.33% |
| 2024-10-31 | $21.53 | $21.21 | $0.32 | 3,384,160.0 | -1.57% |
| 2024-10-30 | $21.70 | $21.53 | $0.17 | 4,175,825.0 | +0.60% |
| 2024-10-29 | $21.53 | $21.39 | $0.14 | 2,898,587.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $21.44 | $19.63 | $1.81 | 66,657,587.0 | -4.97% |
| 2024-10 | $21.70 | $20.23 | $1.47 | 46,019,544.0 | +4.61% |
| 2024-09 | $20.75 | $19.24 | $1.51 | 43,257,306.0 | +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% |
0.17%
0.02%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):