Stockscreener 앱 받기
24.38
2.14%
0.51
시간 외 거래:
24.38
Sprott Physical Gold And Silver Trust 주식 (CEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $24.47 | $24.30 | $0.17 | 799,046.0 | +2.14% |
| 2024-11-15 | $24.09 | $23.82 | $0.27 | 418,800.0 | -0.21% |
| 2024-11-14 | $23.99 | $23.71 | $0.28 | 1,225,846.0 | +0.29% |
| 2024-11-13 | $24.27 | $23.84 | $0.425 | 728,665.0 | -1.00% |
| 2024-11-12 | $24.18 | $23.97 | $0.21 | 791,721.0 | -0.37% |
| 2024-11-11 | $24.36 | $24.09 | $0.27 | 1,610,904.0 | -2.81% |
| 2024-11-08 | $25.16 | $24.84 | $0.32 | 541,319.0 | -1.35% |
| 2024-11-07 | $25.28 | $25.00 | $0.2801 | 458,597.0 | +2.11% |
| 2024-11-06 | $24.98 | $24.59 | $0.39 | 1,844,397.0 | -3.89% |
| 2024-11-05 | $25.85 | $25.65 | $0.1968 | 264,787.0 | +0.16% |
| 2024-11-04 | $25.74 | $25.56 | $0.1809 | 411,397.0 | +0.39% |
| 2024-11-01 | $25.89 | $25.54 | $0.3533 | 383,422.0 | -0.58% |
| 2024-10-31 | $26.14 | $25.64 | $0.50 | 1,100,537.0 | -2.54% |
| 2024-10-30 | $26.46 | $26.20 | $0.265 | 309,409.0 | -0.34% |
| 2024-10-29 | $26.50 | $26.20 | $0.30 | 1,095,712.0 | +1.73% |
| 2024-10-28 | $26.12 | $25.98 | $0.14 | 365,814.0 | +0.00% |
| 2024-10-25 | $26.12 | $25.86 | $0.26 | 411,663.0 | +0.00% |
| 2024-10-24 | $26.19 | $25.82 | $0.375 | 466,404.0 | +0.62% |
| 2024-10-23 | $26.13 | $25.73 | $0.3999 | 669,995.0 | -1.90% |
| 2024-10-22 | $26.38 | $26.11 | $0.27 | 666,541.0 | +1.89% |
| 2024-10-21 | $26.10 | $25.77 | $0.3299 | 666,374.0 | +0.35% |
Sprott Physical Gold And Silver Trust 주식 (CEF) 연도별 가격 이력
이 심층 분석에서는 Sprott Physical Gold And Silver Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Physical Gold And Silver Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Physical Gold And Silver Trust 주식 (CEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.89 | $23.71 | $2.18 | 10,277,947.0 | -5.17% |
| 2024-10 | $26.50 | $24.18 | $2.32 | 12,096,560.0 | +4.98% |
| 2024-09 | $25.14 | $22.68 | $2.45 | 11,181,281.0 | +5.74% |
| 2024-08 | $23.67 | $21.70 | $1.97 | 11,110,584.0 | +1.62% |
| 2024-07 | $23.61 | $21.82 | $1.79 | 8,060,051.0 | +3.36% |
| 2024-06 | $22.92 | $21.63 | $1.29 | 7,979,866.0 | -1.43% |
| 2024-05 | $23.56 | $20.96 | $2.60 | 11,069,177.0 | +6.07% |
| 2024-04 | $23.07 | $20.34 | $2.73 | 16,386,261.0 | +3.69% |
| 2024-03 | $20.37 | $18.58 | $1.79 | 8,632,069.0 | +9.41% |
| 2024-02 | $18.93 | $18.04 | $0.885 | 8,076,752.0 | -0.05% |
| 2024-01 | $19.23 | $18.32 | $0.905 | 8,836,190.0 | -2.87% |
Sprott Physical Gold And Silver Trust 주식 (CEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.61 | $18.22 | $1.39 | 10,070,738.0 | -0.78% |
| 2023-11 | $19.37 | $17.84 | $1.53 | 8,128,198.0 | +4.55% |
| 2023-10 | $18.75 | $16.73 | $2.02 | 10,907,856.0 | +6.58% |
| 2023-09 | $18.75 | $17.29 | $1.46 | 7,567,567.0 | -6.53% |
| 2023-08 | $18.73 | $17.58 | $1.15 | 9,467,341.0 | -0.91% |
| 2023-07 | $18.98 | $17.76 | $1.22 | 8,960,922.0 | +3.77% |
| 2023-06 | $18.99 | $17.78 | $1.21 | 6,585,915.0 | -3.27% |
| 2023-05 | $19.87 | $18.23 | $1.64 | 9,551,479.0 | -2.82% |
| 2023-04 | $20.12 | $18.87 | $1.25 | 10,341,624.0 | +1.37% |
| 2023-03 | $18.99 | $16.59 | $2.40 | 15,226,449.0 | +11.24% |
| 2023-02 | $18.79 | $16.86 | $1.93 | 8,611,738.0 | -7.91% |
| 2023-01 | $18.74 | $17.70 | $1.04 | 8,673,480.0 | +2.96% |
Sprott Physical Gold And Silver Trust 주식 (CEF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.18 | $17.10 | $1.08 | 11,700,032.0 | +3.46% |
| 2022-11 | $17.35 | $15.33 | $2.02 | 9,684,370.0 | +11.95% |
| 2022-10 | $16.60 | $15.21 | $1.40 | 10,715,425.0 | -0.58% |
| 2022-09 | $16.29 | $15.11 | $1.18 | 11,560,731.0 | -0.32% |
| 2022-08 | $17.06 | $15.59 | $1.47 | 9,344,760.0 | -6.63% |
| 2022-07 | $16.82 | $15.60 | $1.22 | 12,125,348.0 | -0.54% |
| 2022-06 | $18.14 | $16.78 | $1.36 | 10,155,727.0 | -3.33% |
| 2022-05 | $18.37 | $16.95 | $1.42 | 12,469,459.0 | -5.59% |
| 2022-04 | $20.14 | $18.30 | $1.84 | 13,816,655.0 | -4.90% |
| 2022-03 | $20.44 | $18.71 | $1.73 | 22,113,249.0 | +3.97% |
| 2022-02 | $19.20 | $17.17 | $2.03 | 12,618,438.0 | +7.50% |
| 2022-01 | $18.26 | $17.11 | $1.15 | 12,199,366.0 | -2.25% |
0.09%
0.67%
자본화:
|
볼륨(24시간):