Premium
Sprott Physical Gold Trust (0MK3)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.47 | 10.47 | 10.47 | 901 | 10.47 | DE |
| 4 | 0 | 0 | 10.47 | 10.47 | 10.47 | 2217 | 10.47 | DE |
| 12 | 0 | 0 | 10.47 | 10.47 | 10.47 | 4122 | 10.47 | DE |
| 26 | 0 | 0 | 10.47 | 10.47 | 10.47 | 4514 | 10.47 | DE |
| 52 | 0 | 0 | 10.47 | 10.47 | 10.47 | 3922 | 10.47 | DE |
| 156 | 0 | 0 | 10.47 | 10.47 | 10.47 | 3040 | 10.47 | DE |
| 260 | 0 | 0 | 10.47 | 10.47 | 10.47 | 2202 | 10.47 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 920 |
| 1736184600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1321 |
| 1735925400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 627 |
| 1735839000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 737 |
| 1735666200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1159 |
| 1735579800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2214 |
| 1735320600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1261 |
| 1735061400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 0 |
| 1734975000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2582 |
| 1734715800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 349 |
| 1734629400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2861 |
| 1734543000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 5045 |
| 1734456600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 952 |
| 1734370200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 8529 |
| 1734111000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3396 |
| 1734024600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 5203 |
| 1733938200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 539 |
| 1733851800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1673 |
| 1733765400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2781 |
| 1733506200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 510 |
| 1733419800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1009 |
| 1733333400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1021 |
| 1733247000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 17786 |
| 1733160600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 15221 |
| 1732901400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 6639 |
| 1732815000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 0 |
| 1732728600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2345 |
| 1732642200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3073 |
| 1732555800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 6988 |
| 1732296600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2422 |
| 1732210200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 799 |
| 1732123800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3130 |
| 1732037400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 5545 |
| 1731951000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1903 |
| 1731691800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 11739 |
| 1731605400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3519 |
| 1731519000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2062 |
| 1731432600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 24896 |
| 1731346200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3137 |
| 1731087000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1561 |
| 1731000600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3988 |
| 1730914200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3288 |
| 1730827800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 339 |
| 1730741400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 750 |
| 1730482200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 970 |
| 1730395800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1217 |
| 1730309400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 20184 |
| 1730223000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1701 |
| 1730136600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3858 |
| 1729873800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2587 |
| 1729787400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2555 |
| 1729701000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 16047 |
| 1729614600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 4172 |
| 1729528200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3199 |
| 1729269000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 6610 |
| 1729182600 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 4282 |
| 1729096200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3454 |
| 1729009800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 1952 |
| 1728923400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 403 |
| 1728664200 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 20993 |
| 1728577800 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 24257 |
| 1728491400 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 3065 |
| 1728405000 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 2800 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
