Scarica l'app Stockscreener
25.51
0.87%
0.22
Dopo l'orario di chiusura:
25.48
-0.03
-0.12%
Storico Dei Prezzi Delle Azioni Di Abrdn Physical Gold Shares Etf (SGOL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-21 | $25.52 | $25.40 | $0.1175 | 3,647,168.0 | +0.87% |
| 2024-11-20 | $25.35 | $25.18 | $0.1688 | 4,424,575.0 | +0.60% |
| 2024-11-19 | $25.16 | $25.02 | $0.1365 | 2,566,302.0 | +0.84% |
| 2024-11-18 | $24.97 | $24.86 | $0.1067 | 1,641,390.0 | +1.92% |
| 2024-11-15 | $24.60 | $24.43 | $0.165 | 3,332,889.0 | -0.20% |
| 2024-11-14 | $24.60 | $24.41 | $0.19 | 3,727,345.0 | -0.28% |
| 2024-11-13 | $24.96 | $24.57 | $0.395 | 4,715,982.0 | -1.01% |
| 2024-11-12 | $24.98 | $24.75 | $0.2268 | 4,080,977.0 | -0.84% |
| 2024-11-11 | $25.09 | $24.92 | $0.17 | 4,291,815.0 | -2.34% |
| 2024-11-08 | $25.78 | $25.61 | $0.165 | 3,031,931.0 | -0.70% |
| 2024-11-07 | $25.86 | $25.65 | $0.212 | 2,776,131.0 | +1.61% |
| 2024-11-06 | $25.57 | $25.32 | $0.255 | 4,444,031.0 | -2.98% |
| 2024-11-05 | $26.26 | $26.10 | $0.1621 | 1,843,896.0 | +0.23% |
| 2024-11-04 | $26.21 | $26.09 | $0.1271 | 2,266,076.0 | +0.08% |
| 2024-11-01 | $26.35 | $26.10 | $0.248 | 3,474,371.0 | -0.38% |
| 2024-10-31 | $26.42 | $26.08 | $0.34 | 3,736,355.0 | -1.54% |
| 2024-10-30 | $26.64 | $26.46 | $0.1853 | 3,569,299.0 | +0.53% |
| 2024-10-29 | $26.50 | $26.29 | $0.205 | 3,502,405.0 | +1.15% |
| 2024-10-28 | $26.22 | $26.15 | $0.07 | 2,472,252.0 | -0.04% |
| 2024-10-25 | $26.21 | $26.03 | $0.1799 | 2,712,907.0 | +0.27% |
| 2024-10-24 | $26.19 | $25.99 | $0.20 | 4,265,064.0 | +0.73% |
| 2024-10-23 | $26.17 | $25.87 | $0.3026 | 3,820,361.0 | -1.22% |
Abrdn Physical Gold Shares Etf Stock (SGOL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abrdn Physical Gold Shares Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SGOL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abrdn Physical Gold Shares Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Abrdn Physical Gold Shares Etf Storia dei prezzi delle azioni (SGOL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $26.35 | $24.41 | $1.94 | 53,912,047.0 | -2.67% |
| 2024-10 | $26.64 | $24.88 | $1.77 | 76,404,764.0 | +4.30% |
| 2024-09 | $25.57 | $23.63 | $1.94 | 61,592,965.0 | +5.10% |
| 2024-08 | $24.18 | $22.74 | $1.44 | 85,215,192.0 | +2.14% |
| 2024-07 | $23.73 | $22.15 | $1.57 | 77,444,041.0 | +5.36% |
| 2024-06 | $22.72 | $21.85 | $0.87 | 56,359,815.0 | -0.04% |
| 2024-05 | $23.30 | $21.76 | $1.54 | 73,173,918.0 | +1.55% |
| 2024-04 | $23.24 | $21.30 | $1.93 | 98,518,165.0 | +3.06% |
| 2024-03 | $21.27 | $19.55 | $1.72 | 66,621,747.0 | +8.76% |
| 2024-02 | $19.75 | $18.97 | $0.7799 | 49,200,040.0 | +0.41% |
| 2024-01 | $19.80 | $19.14 | $0.6598 | 64,537,674.0 | -1.47% |
Abrdn Physical Gold Shares Etf Storia dei prezzi delle azioni (SGOL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $19.94 | $18.90 | $1.04 | 44,226,845.0 | +1.39% |
| 2023-11 | $19.60 | $18.48 | $1.12 | 42,424,569.0 | +2.58% |
| 2023-10 | $19.22 | $17.35 | $1.87 | 49,616,772.0 | +7.29% |
| 2023-09 | $18.68 | $17.66 | $1.02 | 37,471,956.0 | -4.74% |
| 2023-08 | $18.70 | $18.03 | $0.67 | 46,768,372.0 | -1.22% |
| 2023-07 | $18.99 | $18.21 | $0.7799 | 44,115,982.0 | +2.34% |
| 2023-06 | $18.98 | $18.11 | $0.87 | 36,169,496.0 | -2.24% |
| 2023-05 | $19.72 | $18.56 | $1.16 | 53,729,448.0 | -1.36% |
| 2023-04 | $19.61 | $18.88 | $0.7351 | 74,938,671.0 | +0.95% |
| 2023-03 | $19.19 | $17.36 | $1.83 | 54,872,844.0 | +7.89% |
| 2023-02 | $18.71 | $17.32 | $1.39 | 44,166,042.0 | -5.36% |
| 2023-01 | $18.66 | $17.48 | $1.18 | 48,286,435.0 | +5.78% |
Abrdn Physical Gold Shares Etf Storia dei prezzi delle azioni (SGOL) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $17.56 | $16.92 | $0.6415 | 43,179,185.0 | +3.07% |
| 2022-11 | $17.10 | $15.50 | $1.60 | 30,617,020.0 | +8.45% |
| 2022-10 | $16.57 | $15.57 | $1.00 | 35,025,214.0 | -1.82% |
| 2022-09 | $16.63 | $15.54 | $1.08 | 79,939,394.0 | -2.81% |
| 2022-08 | $17.28 | $16.38 | $0.90 | 21,671,362.0 | -2.96% |
| 2022-07 | $17.35 | $16.25 | $1.10 | 22,800,777.0 | -2.60% |
| 2022-06 | $17.99 | $17.30 | $0.685 | 27,692,661.0 | -1.53% |
| 2022-05 | $18.26 | $17.28 | $0.9764 | 36,162,300.0 | -3.19% |
| 2022-04 | $19.13 | $18.04 | $1.09 | 35,369,255.0 | -2.15% |
| 2022-03 | $19.86 | $18.16 | $1.70 | 100,262,339.0 | +1.36% |
| 2022-02 | $18.76 | $17.16 | $1.60 | 47,251,457.0 | +6.14% |
| 2022-01 | $17.79 | $17.09 | $0.6961 | 22,624,988.0 | -1.65% |
1.22%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):