Premium
Sprott Physical Gold Trust (PHYS.U)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -3.86233269598 | 26.15 | 26.38 | 24.88 | 11702 | 25.69236722 | CS |
| 4 | 1.35 | 5.67465321564 | 23.79 | 26.38 | 22.81 | 10751 | 24.59913959 | CS |
| 12 | 3.44 | 15.8525345622 | 21.7 | 26.38 | 21.6 | 11860 | 23.06143702 | CS |
| 26 | 3.94 | 18.5849056604 | 21.2 | 26.38 | 19.64 | 7988 | 22.3749555 | CS |
| 52 | 7.14 | 39.6666666667 | 18 | 26.38 | 17.67 | 5482 | 21.4963928 | CS |
| 156 | 10.08 | 66.9322709163 | 15.06 | 26.38 | 12.5 | 2998 | 18.95439337 | CS |
| 260 | 11.19 | 80.2150537634 | 13.95 | 26.38 | 12.5 | 3742 | 16.77090629 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 25.14 | -0.35 | -1.37 | 24.94 | 25.17 | 24.94 | 3500 |
| 1745530800 | 25.49 | 0.46 | 1.84 | 25.36 | 25.49 | 25.29 | 5366 |
| 1745444400 | 25.03 | -0.7 | -2.72 | 25.15 | 25.15 | 24.88 | 13239 |
| 1745358000 | 25.73 | -0.47 | -1.79 | 26.38 | 26.38 | 25.71 | 9491 |
| 1745271600 | 26.2 | 0.67 | 2.62 | 26.15 | 26.3 | 26.09 | 18710 |
| 1744926000 | 25.53 | -0.07 | -0.27 | 25.6 | 25.6 | 25.39 | 6246 |
| 1744839600 | 25.6 | 0.77 | 3.10 | 25.33 | 25.6 | 25.33 | 4155 |
| 1744753200 | 24.83 | 0.13 | 0.53 | 24.81 | 24.83 | 24.81 | 3554 |
| 1744666800 | 24.7 | -0.1 | -0.40 | 24.58 | 24.73 | 24.55 | 18912 |
| 1744407600 | 24.8 | 0.46 | 1.89 | 24.74 | 24.89 | 24.69 | 29122 |
| 1744321200 | 24.34 | 0.73 | 3.09 | 23.89 | 24.36 | 23.87 | 15906 |
| 1744234800 | 23.61 | 0.59 | 2.56 | 23.62 | 23.62 | 23.39 | 7920 |
| 1744148400 | 23.02 | 0.14 | 0.61 | 23.13 | 23.19 | 22.99 | 9624 |
| 1744062000 | 22.88 | -0.5 | -2.14 | 23.26 | 23.26 | 22.81 | 7427 |
| 1743802800 | 23.38 | -0.66 | -2.75 | 23.72 | 23.76 | 23.29 | 5619 |
| 1743716400 | 24.04 | -0.19 | -0.78 | 23.68 | 24.25 | 23.68 | 10563 |
| 1743630000 | 24.23 | 0.09 | 0.37 | 24.24 | 24.26 | 24.17 | 16962 |
| 1743543600 | 24.14 | 0.04 | 0.17 | 24.12 | 24.17 | 23.99 | 15712 |
| 1743457200 | 24.1 | 0.29 | 1.22 | 24.11 | 24.11 | 24.03 | 3311 |
| 1743198000 | 23.81 | 0.18 | 0.76 | 23.79 | 23.84 | 23.76 | 2425 |
| 1743111600 | 23.63 | 0.32 | 1.37 | 23.51 | 23.63 | 23.51 | 908 |
| 1743025200 | 23.31 | -0.09 | -0.38 | 23.39 | 23.43 | 23.3 | 5150 |
| 1742938800 | 23.4 | 0.16 | 0.69 | 23.34 | 23.45 | 23.34 | 6128 |
| 1742852400 | 23.24 | -0.17 | -0.73 | 23.32 | 23.33 | 23.24 | 5573 |
| 1742593200 | 23.41 | -0.14 | -0.59 | 23.42 | 23.42 | 23.22 | 928 |
| 1742506800 | 23.55 | -0.02 | -0.08 | 23.47 | 23.55 | 23.46 | 4155 |
| 1742420400 | 23.57 | 0.09 | 0.38 | 23.5 | 23.57 | 23.44 | 5018 |
| 1742334000 | 23.48 | 0.24 | 1.03 | 23.49 | 23.49 | 23.46 | 2725 |
| 1742247600 | 23.24 | 0.16 | 0.69 | 23.25 | 23.25 | 23.11 | 8155 |
| 1741988400 | 23.08 | 0.07 | 0.30 | 23.07 | 23.11 | 23.06 | 3990 |
| 1741902000 | 23.01 | 0.22 | 0.97 | 22.88 | 23.07 | 22.88 | 29132 |
| 1741815600 | 22.79 | 0.15 | 0.66 | 22.58 | 22.82 | 22.58 | 8703 |
| 1741729200 | 22.64 | 0.16 | 0.71 | 22.71 | 22.71 | 22.6 | 14200 |
| 1741642800 | 22.48 | -0.21 | -0.93 | 22.66 | 22.66 | 22.47 | 7673 |
| 1741387200 | 22.69 | 0 | 0.00 | 22.77 | 22.78 | 22.65 | 5935 |
| 1741300800 | 22.69 | -0.06 | -0.26 | 22.65 | 22.73 | 22.65 | 7113 |
| 1741214400 | 22.75 | 0.1 | 0.44 | 22.63 | 22.77 | 22.63 | 52532 |
| 1741128000 | 22.65 | 0.32 | 1.43 | 22.65 | 22.68 | 22.51 | 48445 |
| 1741041600 | 22.33 | 0.22 | 1.00 | 22.3 | 22.39 | 22.27 | 9601 |
| 1740782400 | 22.11 | -0.24 | -1.07 | 22 | 22.12 | 22 | 19852 |
| 1740696000 | 22.35 | -0.3 | -1.32 | 22.46 | 22.46 | 22.33 | 7205 |
| 1740609600 | 22.65 | 0.02 | 0.09 | 22.49 | 22.66 | 22.47 | 2799 |
| 1740523200 | 22.63 | -0.25 | -1.09 | 22.86 | 22.86 | 22.47 | 14057 |
| 1740436800 | 22.88 | 0.13 | 0.57 | 22.82 | 22.88 | 22.74 | 6412 |
| 1740177600 | 22.75 | 0.02 | 0.09 | 22.67 | 22.82 | 22.58 | 8909 |
| 1740091200 | 22.73 | 0.08 | 0.35 | 22.68 | 22.73 | 22.68 | 1305 |
| 1740004800 | 22.65 | 0.03 | 0.13 | 22.63 | 22.65 | 22.63 | 5528 |
| 1739918400 | 22.62 | 0.31 | 1.39 | 22.65 | 22.65 | 22.62 | 2396 |
| 1739572800 | 22.31 | -0.39 | -1.72 | 22.68 | 22.68 | 22.31 | 4683 |
| 1739486400 | 22.7 | 0.29 | 1.29 | 22.55 | 22.7 | 22.55 | 1805 |
| 1739400000 | 22.41 | 0 | 0.00 | 22.34 | 22.41 | 22.34 | 537 |
| 1739313600 | 22.41 | -0.01 | -0.04 | 22.43 | 22.49 | 22.37 | 11581 |
| 1739227200 | 22.42 | 0.26 | 1.17 | 22.45 | 22.47 | 22.38 | 7294 |
| 1738968000 | 22.16 | 0.07 | 0.32 | 22.33 | 22.33 | 22.13 | 16924 |
| 1738881600 | 22.09 | -0.07 | -0.32 | 22.12 | 22.12 | 22 | 4235 |
| 1738795200 | 22.16 | 0.13 | 0.59 | 22.23 | 22.31 | 22.16 | 7477 |
| 1738708800 | 22.03 | 0.21 | 0.96 | 22.01 | 22.08 | 21.98 | 8651 |
| 1738622400 | 21.82 | 0.22 | 1.02 | 21.77 | 21.86 | 21.73 | 48505 |
| 1738363200 | 21.6 | 0.01 | 0.05 | 21.7 | 21.75 | 21.6 | 77421 |
| 1738276800 | 21.59 | 0.28 | 1.31 | 21.59 | 21.62 | 21.59 | 67946 |
| 1738190400 | 21.31 | -0.06 | -0.28 | 21.26 | 21.31 | 21.26 | 3280 |
| 1738104000 | 21.37 | 0.23 | 1.09 | 21.35 | 21.37 | 21.35 | 2480 |
| 1738017600 | 21.14 | -0.3 | -1.40 | 21.24 | 21.24 | 21.13 | 8831 |
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
