Royal Gold

RGLD
🏛️ Reino Unido →
195.91
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 131.92 132.22 131.07 131.92 0.0M
2024-12-30 132.00 133.41 130.70 132.00 0.0M
2024-12-27 133.84 134.11 132.56 133.84 0.0M
2024-12-26 134.14 134.47 132.89 134.14 0.0M
2024-12-24 132.99 134.69 132.56 132.99 0.0M
2024-12-23 133.50 134.00 132.08 133.50 0.0M
2024-12-20 136.07 136.99 134.50 136.07 0.0M
2024-12-19 134.25 136.98 133.87 134.25 0.0M
2024-12-18 138.37 144.49 138.37 138.37 0.0M
2024-12-17 144.63 144.86 140.16 144.63 0.0M
2024-12-16 145.81 147.60 145.46 145.81 0.0M
2024-12-13 147.14 149.19 146.68 147.14 0.0M
2024-12-12 151.50 155.00 150.69 151.50 0.0M
2024-12-11 152.85 153.20 149.01 152.85 0.0M
2024-12-10 149.00 150.39 148.10 149.00 0.0M
2024-12-09 149.97 150.37 147.41 149.97 0.0M
2024-12-06 144.16 146.08 143.51 144.16 0.0M
2024-12-05 147.24 148.34 145.35 147.24 0.0M
2024-12-04 148.04 148.98 147.84 148.04 0.0M
2024-12-03 149.80 150.40 148.27 149.80 0.0M
2024-12-02 145.69 146.61 144.82 145.69 0.0M
2024-11-29 147.00 147.92 146.09 147.00 0.0M
2024-11-27 145.66 147.59 145.66 145.66 0.0M
2024-11-26 145.60 145.96 144.50 145.60 0.0M
2024-11-25 146.46 147.03 144.01 146.46 0.0M
2024-11-22 149.52 149.61 148.24 149.52 0.0M
2024-11-21 147.97 149.80 147.32 147.97 0.0M
2024-11-20 148.50 148.84 145.81 148.50 0.0M
2024-11-19 146.05 148.00 145.57 146.05 0.0M
2024-11-18 146.00 146.10 142.18 146.00 0.0M
2024-11-15 140.21 141.12 139.64 140.21 0.0M
2024-11-14 139.70 141.72 138.13 139.70 0.1M
2024-11-13 139.88 144.67 139.88 139.88 0.0M
2024-11-12 140.39 143.69 138.72 140.39 0.0M
2024-11-11 141.38 145.87 141.25 141.38 0.0M
2024-11-08 149.12 149.12 146.08 149.12 0.0M
2024-11-07 146.68 150.36 146.01 146.68 0.0M
2024-11-06 144.60 144.99 138.12 144.60 0.0M
2024-11-05 146.38 146.84 145.49 146.38 0.0M
2024-11-04 145.10 146.34 143.45 145.10 0.0M
2024-11-01 145.82 147.55 145.70 145.82 0.0M
2024-10-31 147.45 152.92 145.57 147.45 0.0M
2024-10-30 151.62 153.60 151.34 151.62 0.0M
2024-10-29 153.60 153.60 151.73 153.60 0.0M
2024-10-28 151.29 152.18 149.01 151.29 0.0M
2024-10-25 150.12 151.31 149.11 150.12 0.0M
2024-10-24 150.34 152.25 148.74 150.34 0.0M
2024-10-23 151.90 154.23 151.90 151.90 0.0M
2024-10-22 153.93 154.55 153.06 153.93 0.0M
2024-10-21 152.63 155.24 152.39 152.63 0.0M
2024-10-18 152.62 153.10 149.65 152.62 0.0M
2024-10-17 148.76 149.59 147.49 148.76 0.0M
2024-10-16 148.40 148.40 145.55 148.40 0.0M
2024-10-15 144.76 145.10 142.11 144.76 0.0M
2024-10-14 141.08 142.37 140.89 141.08 0.0M
2024-10-11 142.22 142.44 140.66 142.22 0.0M
2024-10-10 139.22 139.84 138.10 139.22 0.0M
2024-10-09 137.01 137.60 136.19 137.01 0.0M
2024-10-08 136.89 137.02 135.02 136.89 0.0M
2024-10-07 136.75 138.25 136.75 136.75 0.0M
2024-10-04 139.30 140.41 138.49 139.30 0.0M
2024-10-03 139.52 141.95 139.40 139.52 0.0M
2024-10-02 141.46 144.50 140.95 141.46 0.0M
2024-10-01 142.08 142.64 141.07 142.08 0.0M
2024-09-30 139.89 141.57 139.25 139.89 0.0M
2024-09-27 142.74 146.32 142.59 142.74 0.0M
2024-09-26 146.77 147.50 145.80 146.77 0.0M
2024-09-25 145.29 147.07 144.96 145.29 0.0M
2024-09-24 147.07 147.22 144.67 147.07 0.0M
2024-09-23 144.88 145.65 143.76 144.88 0.0M
2024-09-20 143.00 144.37 141.87 143.00 0.0M
2024-09-19 140.13 143.37 138.66 140.13 0.0M
2024-09-18 141.76 141.76 139.23 141.76 0.0M
2024-09-17 140.26 142.46 139.47 140.26 0.0M
2024-09-16 140.95 144.91 140.51 140.95 0.0M
2024-09-13 143.41 144.94 142.21 143.41 0.0M
2024-09-12 141.97 141.97 138.16 141.97 0.0M
2024-09-11 136.41 136.41 134.41 136.41 0.0M
2024-09-10 135.65 137.17 134.92 135.65 0.0M
2024-09-09 134.76 134.99 133.75 134.76 0.0M
2024-09-06 134.88 138.19 134.51 134.88 0.0M
2024-09-05 137.96 139.83 137.77 137.96 0.0M
2024-09-04 136.31 137.10 134.40 136.31 0.0M
2024-09-03 134.95 139.24 134.24 134.95 0.0M
2024-08-30 139.24 141.71 139.13 139.24 0.0M
2024-08-29 141.56 142.07 140.56 141.56 0.0M
2024-08-28 139.64 141.25 139.15 139.64 0.0M
2024-08-27 141.67 141.68 139.86 141.67 0.0M
2024-08-26 141.99 142.50 141.02 141.99 0.0M
2024-08-23 140.58 141.41 139.40 140.58 0.0M
2024-08-22 139.52 140.00 137.85 139.52 0.0M
2024-08-21 140.28 140.46 138.25 140.28 0.0M
2024-08-20 138.64 140.87 138.00 138.64 0.0M
2024-08-19 137.93 138.20 136.61 137.93 0.0M
2024-08-16 135.72 135.72 133.60 135.72 0.0M
2024-08-15 132.92 133.21 130.85 132.92 0.0M
2024-08-14 131.11 133.00 130.54 131.11 0.0M
2024-08-13 133.55 134.59 133.00 133.55 0.0M
2024-08-12 132.81 132.81 130.03 132.81 0.0M
2024-08-09 129.56 129.80 128.04 129.56 0.0M
2024-08-08 129.13 130.49 127.68 129.13 0.0M
2024-08-07 129.22 130.95 129.22 129.22 0.0M
2024-08-06 130.53 131.15 128.62 130.53 0.0M
2024-08-05 126.14 131.88 125.71 126.14 0.0M
2024-08-02 135.22 140.98 134.49 135.22 0.0M
2024-08-01 136.89 139.33 135.94 136.89 0.0M
2024-07-31 137.27 138.99 137.27 137.27 0.0M
2024-07-30 136.95 136.95 135.48 136.95 0.0M
2024-07-29 134.70 136.24 134.33 134.70 0.0M
2024-07-26 136.40 137.21 135.53 136.40 0.0M
2024-07-25 136.50 136.82 133.76 136.50 0.0M
2024-07-24 139.18 140.06 139.11 139.18 0.0M
2024-07-23 138.61 138.61 137.44 138.61 0.0M
2024-07-22 136.55 137.92 135.81 136.55 0.0M
2024-07-19 138.18 138.67 135.11 138.18 0.0M
2024-07-18 139.01 140.00 137.85 139.01 0.0M
2024-07-17 140.19 140.95 138.99 140.19 0.0M
2024-07-16 140.66 140.66 137.00 140.66 0.0M
2024-07-15 137.97 137.97 134.82 137.97 0.0M
2024-07-12 136.35 136.35 134.34 136.35 0.0M
2024-07-11 136.19 136.22 133.29 136.19 0.0M
2024-07-10 132.67 134.25 132.67 133.98 0.0M
2024-07-09 130.70 131.75 130.59 130.77 0.0M
2024-07-08 130.68 131.08 130.68 131.08 0.0M
2024-07-05 129.65 131.30 129.45 131.28 0.0M
2024-07-03 128.32 130.45 128.32 129.76 0.0M
2024-07-02 125.88 126.18 125.06 125.94 0.0M
2024-07-01 125.26 125.91 125.16 125.91 0.0M
2024-06-28 125.99 126.75 125.17 125.17 0.0M
2024-06-27 126.94 127.09 125.90 126.13 0.0M
2024-06-26 123.57 124.45 123.57 124.45 0.0M
2024-06-25 123.04 124.07 122.65 122.65 0.0M
2024-06-24 126.23 126.23 125.95 125.98 0.0M
2024-06-21 123.96 124.30 123.14 124.30 0.0M
2024-06-20 122.63 125.05 122.61 124.45 0.0M
2024-06-18 121.01 122.66 121.01 122.14 0.0M
2024-06-17 120.37 121.10 120.37 121.10 0.0M
2024-06-14 120.50 121.50 120.39 120.77 0.0M
2024-06-13 121.03 121.72 120.71 120.71 0.0M
2024-06-12 123.71 123.86 123.36 123.86 0.0M
2024-06-11 122.23 122.57 121.81 122.14 0.0M
2024-06-10 123.53 123.59 122.77 122.77 0.0M
2024-06-07 127.01 127.68 126.11 126.33 0.0M
2024-06-06 129.11 130.16 128.74 130.16 0.0M
2024-06-05 126.58 127.82 126.58 127.82 0.0M
2024-06-04 127.73 127.73 125.11 126.26 0.0M
2024-06-03 129.42 129.42 128.02 128.48 0.0M
2024-05-31 129.39 129.39 127.01 127.17 0.0M
2024-05-30 128.45 129.46 128.45 129.01 0.0M
2024-05-29 130.52 130.52 129.38 129.38 0.0M
2024-05-28 131.00 131.00 129.64 129.86 0.0M
2024-05-24 129.69 130.30 129.39 129.56 0.0M
2024-05-23 129.61 129.83 128.49 128.89 0.0M
2024-05-22 132.01 133.77 131.28 131.36 0.0M
2024-05-21 133.83 133.83 132.93 133.83 0.0M
2024-05-20 134.48 134.48 132.46 132.98 0.0M
2024-05-17 130.50 132.89 130.50 132.56 0.0M
2024-05-16 130.00 130.00 129.32 129.36 0.0M
2024-05-15 129.19 129.32 128.37 129.32 0.0M
2024-05-14 127.62 128.10 126.53 127.98 0.0M
2024-05-13 127.36 127.36 125.83 126.16 0.0M
2024-05-10 127.07 127.20 125.79 126.59 0.0M
2024-05-09 124.49 124.58 122.07 124.19 0.0M
2024-05-08 123.30 124.01 123.07 123.54 0.0M
2024-05-07 124.21 124.57 123.86 123.86 0.0M
2024-05-06 125.60 125.60 124.48 124.48 0.0M
2024-05-03 122.04 122.04 121.48 121.48 0.0M
2024-05-02 119.73 119.73 119.71 119.71 0.0M
2024-05-01 121.50 121.50 121.17 121.17 0.0M
2024-04-30 121.20 121.68 120.84 121.38 0.0M
2024-04-29 125.00 125.10 123.13 123.93 0.0M
2024-04-26 125.03 125.12 124.31 124.31 0.0M
2024-04-25 120.57 123.67 120.57 122.66 0.0M
2024-04-24 120.00 120.05 119.95 120.05 0.0M
2024-04-23 118.00 120.52 118.00 120.51 0.0M
2024-04-22 118.22 120.31 118.22 119.63 0.0M
2024-04-19 122.00 122.26 122.00 122.26 0.0M
2024-04-18 123.43 123.65 121.65 122.06 0.0M
2024-04-17 122.02 123.50 122.02 122.79 0.0M
2024-04-16 120.56 120.73 119.54 120.58 0.0M
2024-04-15 120.99 121.00 119.06 119.82 0.0M
2024-04-12 124.60 124.84 121.17 121.17 0.0M
2024-04-11 123.77 123.77 121.26 121.42 0.0M
2024-04-10 121.96 123.56 121.01 123.56 0.0M
2024-04-09 125.43 125.43 123.30 123.30 0.0M
2024-04-08 126.37 126.37 122.19 123.36 0.0M
2024-04-05 122.88 123.20 121.72 123.20 0.0M
2024-04-04 121.37 122.35 120.18 122.15 0.0M
2024-04-03 122.56 122.66 122.02 122.66 0.0M
2024-04-02 122.94 122.96 121.96 122.01 0.0M
2024-03-28 120.26 121.48 119.05 121.48 0.0M
2024-03-27 114.45 118.24 114.45 118.24 0.0M
2024-03-26 110.98 111.31 110.91 110.91 0.0M
2024-03-25 111.59 111.91 110.98 111.03 0.0M
2024-03-22 109.78 110.18 109.25 109.25 0.0M
2024-03-21 113.00 113.01 110.33 110.33 0.0M
2024-03-20 107.58 109.20 107.40 109.07 0.0M
2024-03-19 109.34 109.95 108.28 108.57 0.0M
2024-03-18 111.04 111.52 110.40 110.91 0.0M
2024-03-15 111.00 112.08 111.00 111.61 0.0M
2024-03-14 112.80 113.35 112.23 112.23 0.0M
2024-03-13 113.89 114.54 113.74 114.54 0.0M
2024-03-12 112.36 113.19 111.95 111.95 0.0M
2024-03-11 113.40 114.71 112.13 114.56 0.0M
2024-03-08 112.87 112.87 111.74 111.74 0.0M
2024-03-07 111.60 112.46 111.60 112.46 0.0M
2024-03-06 112.15 112.25 111.96 111.96 0.0M
2024-03-05 111.60 111.93 109.62 109.62 0.0M
2024-03-04 105.79 109.95 105.79 109.95 0.0M
2024-03-01 102.93 106.27 102.77 106.27 0.0M
2024-02-29 101.00 103.34 101.00 102.55 0.0M
2024-02-28 101.94 102.18 101.20 101.36 0.0M
2024-02-27 105.66 105.66 104.26 104.34 0.0M
2024-02-26 105.57 105.57 103.98 104.32 0.0M
2024-02-23 104.99 104.95 104.19 104.95 0.0M
2024-02-22 104.99 104.99 103.95 104.17 0.0M
2024-02-21 106.90 106.90 105.40 105.40 0.0M
2024-02-20 110.75 110.75 108.28 108.28 0.0M
2024-02-16 108.40 110.18 108.12 110.18 0.0M
2024-02-15 112.51 112.70 110.57 112.00 0.0M
2024-02-14 107.20 107.67 106.74 107.41 0.0M
2024-02-13 110.00 110.12 107.44 107.44 0.0M
2024-02-12 111.36 111.82 111.36 111.64 0.0M
2024-02-09 111.63 111.83 111.00 111.00 0.0M
2024-02-08 112.03 112.03 111.55 111.75 0.0M
2024-02-07 112.90 112.90 112.32 112.32 0.0M
2024-02-06 111.79 112.55 111.79 112.25 0.0M
2024-02-05 112.18 112.18 111.63 111.95 0.0M
2024-02-02 112.50 112.50 112.50 112.50 0.0M
2024-02-01 116.03 117.13 115.71 117.13 0.0M
2024-01-31 115.11 116.62 115.11 116.59 0.0M
2024-01-30 116.57 116.57 114.49 114.49 0.0M
2024-01-29 115.44 115.44 114.27 114.27 0.0M
2024-01-26 116.80 117.08 115.42 115.42 0.0M
2024-01-25 116.19 116.48 115.87 116.42 0.0M
2024-01-24 120.32 120.32 115.84 115.84 0.0M
2024-01-23 117.77 117.77 117.19 117.25 0.0M
2024-01-22 115.93 116.77 115.62 116.35 0.0M
2024-01-19 115.50 115.66 114.81 115.66 0.0M
2024-01-18 116.38 116.38 116.07 116.37 0.0M
2024-01-17 120.10 120.10 118.48 118.48 0.0M
2024-01-16 122.54 122.54 120.78 121.38 0.0M
2024-01-12 123.67 124.50 122.77 122.77 0.0M
2024-01-11 122.63 122.65 119.92 119.92 0.0M
2024-01-10 120.65 121.66 120.43 120.43 0.0M