Sprott Physical Gold (PHYS)

PHYS
🏛️ Estados Unidos →
28.81
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
2025-09-26 28.91 29.11 28.81 28.81 6.5M
2025-09-25 28.77 28.92 28.62 28.83 3.0M
2025-09-24 29.00 29.00 28.59 28.66 3.7M
2025-09-23 29.02 29.09 28.87 28.95 4.6M
2025-09-22 28.66 28.74 28.60 28.72 5.1M
2025-09-19 28.07 28.37 28.07 28.35 2.9M
2025-09-18 28.09 28.11 27.85 28.01 3.5M
2025-09-17 28.27 28.51 28.04 28.17 4.7M
2025-09-16 28.42 28.47 28.28 28.38 3.7M
2025-09-15 28.12 28.36 28.10 28.31 3.2M
2025-09-12 28.06 28.11 28.01 28.04 2.1M
2025-09-11 27.85 28.01 27.85 27.98 2.6M
2025-09-10 28.05 28.13 27.97 28.03 2.9M
2025-09-09 28.17 28.28 27.91 27.93 2.9M
2025-09-08 27.84 28.05 27.83 27.97 3.6M
2025-09-05 27.51 27.66 27.47 27.60 3.9M
2025-09-04 27.29 27.33 27.14 27.27 3.6M
2025-09-03 27.36 27.48 27.25 27.37 4.1M
2025-09-02 26.78 27.16 26.75 27.16 8.5M
2025-08-29 26.25 26.54 26.25 26.52 4.3M
2025-08-28 26.16 26.28 26.13 26.26 3.1M
2025-08-27 25.97 26.09 25.91 26.06 1.7M
2025-08-26 25.90 26.03 25.87 26.02 2.0M
2025-08-25 25.84 25.91 25.82 25.83 1.4M
2025-08-22 25.55 25.94 25.55 25.88 2.7M
2025-08-21 25.68 25.70 25.60 25.62 1.6M
2025-08-20 25.61 25.72 25.60 25.70 1.5M
2025-08-19 25.59 25.65 25.42 25.43 1.8M
2025-08-18 25.68 25.69 25.58 25.61 1.5M
2025-08-15 25.64 25.69 25.57 25.64 1.9M
2025-08-14 25.69 25.72 25.56 25.62 1.5M
2025-08-13 25.74 25.88 25.72 25.78 1.8M
2025-08-12 25.71 25.75 25.55 25.68 1.9M
2025-08-11 25.69 25.81 25.64 25.72 2.6M
2025-08-08 26.05 26.12 25.94 26.06 2.9M
2025-08-07 25.99 26.10 25.90 26.08 3.1M
2025-08-06 25.85 25.94 25.82 25.86 1.8M
2025-08-05 25.86 26.02 25.84 25.91 2.3M
2025-08-04 25.81 25.91 25.80 25.88 2.7M
2025-08-01 25.63 25.71 25.53 25.66 3.7M
2025-07-31 25.31 25.31 25.15 25.17 1.7M
2025-07-30 25.34 25.35 25.00 25.02 2.7M
2025-07-29 25.43 25.54 25.38 25.48 1.3M
2025-07-28 25.52 25.53 25.31 25.42 2.0M
2025-07-25 25.64 25.68 25.52 25.60 1.6M
2025-07-24 25.74 25.91 25.73 25.85 2.0M
2025-07-23 26.14 26.24 25.93 25.99 2.6M
2025-07-22 26.16 26.33 26.08 26.31 2.2M
2025-07-21 25.93 26.05 25.91 26.02 1.6M
2025-07-18 25.72 25.75 25.63 25.64 1.1M
2025-07-17 25.38 25.60 25.34 25.58 1.5M
2025-07-16 25.52 25.81 25.38 25.61 2.6M
2025-07-15 25.60 25.68 25.36 25.48 2.7M
2025-07-14 25.70 25.74 25.58 25.61 1.9M
2025-07-11 25.65 25.79 25.63 25.70 1.9M
2025-07-10 25.44 25.46 25.32 25.43 1.2M
2025-07-09 25.21 25.39 25.19 25.35 1.3M
2025-07-08 25.48 25.49 25.17 25.28 2.8M
2025-07-07 25.37 25.61 25.33 25.56 1.6M
2025-07-03 25.52 25.57 25.45 25.55 1.3M
2025-07-02 25.58 25.72 25.49 25.70 2.1M
2025-07-01 25.65 25.68 25.52 25.52 1.7M
2025-06-30 25.07 25.36 25.04 25.35 3.1M
2025-06-27 24.89 25.07 24.86 25.01 3.3M
2025-06-26 25.38 25.52 25.32 25.47 1.8M
2025-06-25 25.43 25.59 25.40 25.49 2.6M
2025-06-24 25.41 25.51 25.26 25.50 2.3M
2025-06-23 25.87 26.06 25.86 25.91 3.0M
2025-06-20 25.77 25.89 25.77 25.84 1.7M
2025-06-18 26.07 26.07 25.82 25.85 2.4M
2025-06-17 25.99 26.04 25.81 25.97 2.8M
2025-06-16 26.20 26.20 25.91 25.91 2.9M
2025-06-13 26.39 26.42 26.18 26.29 4.9M
2025-06-12 25.81 25.96 25.81 25.89 3.1M
2025-06-11 25.43 25.55 25.32 25.53 2.8M
2025-06-10 25.50 25.53 25.31 25.37 1.6M
2025-06-09 25.28 25.45 25.25 25.38 2.2M
2025-06-06 25.55 25.59 25.27 25.28 2.6M
2025-06-05 25.79 25.85 25.46 25.62 2.4M
2025-06-04 25.63 25.83 25.56 25.72 2.6M
2025-06-03 25.59 25.60 25.40 25.59 2.0M
2025-06-02 25.64 25.77 25.62 25.76 4.7M
2025-05-30 25.18 25.21 25.00 25.15 3.2M
2025-05-29 25.35 25.44 25.23 25.33 1.6M
2025-05-28 25.24 25.26 25.10 25.19 1.8M
2025-05-27 25.14 25.27 25.07 25.24 2.4M
2025-05-23 25.61 25.73 25.52 25.65 3.9M
2025-05-22 25.31 25.32 25.04 25.13 2.7M
2025-05-21 25.19 25.42 25.13 25.35 3.9M
2025-05-20 24.65 25.14 24.64 25.12 3.8M
2025-05-19 24.65 24.66 24.48 24.61 3.1M
2025-05-16 24.19 24.33 24.12 24.31 3.7M
2025-05-15 24.25 24.62 24.23 24.61 3.8M
2025-05-14 24.27 24.36 24.07 24.18 6.8M
2025-05-13 24.75 24.84 24.62 24.79 3.1M
2025-05-12 24.69 24.80 24.58 24.71 4.8M
2025-05-09 25.45 25.56 25.34 25.41 2.3M
2025-05-08 25.62 25.69 25.10 25.23 5.6M
2025-05-07 25.87 25.96 25.69 25.76 4.5M
2025-05-06 25.89 26.17 25.77 26.14 4.7M
2025-05-05 25.33 25.44 25.21 25.39 4.6M
2025-05-02 24.74 24.86 24.56 24.63 4.8M
2025-05-01 24.58 24.63 24.37 24.54 5.6M
2025-04-30 25.16 25.30 25.09 25.14 3.7M
2025-04-29 25.28 25.40 25.18 25.31 4.4M
2025-04-28 25.07 25.58 24.98 25.56 5.4M
2025-04-25 24.92 25.19 24.85 25.15 4.3M
2025-04-24 25.34 25.50 25.15 25.45 5.3M
2025-04-23 25.10 25.14 24.82 25.05 12.6M
2025-04-22 26.35 26.36 25.69 25.75 12.1M
2025-04-21 26.22 26.31 26.06 26.20 8.8M
2025-04-17 25.48 25.55 25.24 25.51 6.0M
2025-04-16 25.38 25.63 25.30 25.60 15.9M
2025-04-15 24.77 24.87 24.70 24.86 3.3M
2025-04-14 24.63 24.74 24.53 24.69 6.1M
2025-04-11 24.79 24.89 24.70 24.82 7.4M
2025-04-10 23.91 24.38 23.85 24.32 10.9M
2025-04-09 23.63 23.72 23.28 23.67 28.5M
2025-04-08 23.17 23.24 22.92 23.03 5.6M
2025-04-07 23.30 23.39 22.72 22.82 10.0M
2025-04-04 23.84 23.86 23.26 23.40 10.2M
2025-04-03 23.71 24.28 23.67 24.05 7.4M
2025-04-02 24.22 24.28 24.15 24.19 4.7M
2025-04-01 24.13 24.20 23.98 24.14 6.6M
2025-03-31 24.17 24.17 24.01 24.06 8.3M
2025-03-28 23.82 23.89 23.73 23.82 4.1M
2025-03-27 23.52 23.65 23.45 23.61 4.9M
2025-03-26 23.39 23.41 23.29 23.31 2.5M
2025-03-25 23.39 23.50 23.34 23.38 2.8M
2025-03-24 23.43 23.44 23.22 23.25 3.7M
2025-03-21 23.47 23.47 23.21 23.36 3.6M
2025-03-20 23.46 23.59 23.44 23.56 3.0M
2025-03-19 23.48 23.61 23.41 23.59 3.3M
2025-03-18 23.51 23.52 23.42 23.49 4.4M
2025-03-17 23.08 23.25 23.08 23.25 3.3M
2025-03-14 23.11 23.11 23.01 23.08 3.2M
2025-03-13 22.91 23.07 22.89 23.00 11.8M
2025-03-12 22.56 22.84 22.56 22.78 3.0M
2025-03-11 22.65 22.72 22.59 22.64 6.7M
2025-03-10 22.63 22.70 22.45 22.48 3.8M
2025-03-07 22.76 22.81 22.59 22.70 4.0M
2025-03-06 22.62 22.75 22.62 22.66 4.5M
2025-03-05 22.57 22.76 22.54 22.74 5.0M
2025-03-04 22.57 22.68 22.47 22.62 4.6M
2025-03-03 22.23 22.42 22.23 22.39 6.4M
2025-02-28 22.10 22.13 21.96 22.10 5.4M
2025-02-27 22.42 22.45 22.27 22.31 5.2M
2025-02-26 22.51 22.66 22.46 22.66 3.6M
2025-02-25 22.84 22.86 22.43 22.61 5.4M
2025-02-24 22.82 22.91 22.71 22.88 4.4M
2025-02-21 22.72 22.81 22.63 22.73 3.4M
2025-02-20 22.65 22.80 22.65 22.75 4.3M
2025-02-19 22.63 22.69 22.53 22.69 3.1M
2025-02-18 22.64 22.66 22.59 22.62 6.6M
2025-02-14 22.70 22.70 22.27 22.33 6.4M
2025-02-13 22.52 22.71 22.51 22.68 3.3M
2025-02-12 22.38 22.50 22.32 22.45 3.7M
2025-02-11 22.41 22.49 22.35 22.42 3.6M
2025-02-10 22.48 22.48 22.35 22.45 5.6M
2025-02-07 22.28 22.37 22.11 22.16 4.6M
2025-02-06 22.17 22.17 21.98 22.14 3.2M
2025-02-05 22.22 22.32 22.17 22.20 4.3M
2025-02-04 21.96 22.06 21.96 22.03 3.4M
2025-02-03 21.76 21.87 21.72 21.80 5.6M
2025-01-31 21.68 21.76 21.59 21.65 3.8M
2025-01-30 21.47 21.61 21.44 21.56 4.0M
2025-01-29 21.32 21.33 21.20 21.29 2.6M
2025-01-28 21.24 21.36 21.24 21.36 1.7M
2025-01-27 21.26 21.28 21.07 21.17 3.3M
2025-01-24 21.45 21.53 21.41 21.42 2.6M
2025-01-23 21.21 21.32 21.17 21.29 2.5M
2025-01-22 21.27 21.33 21.23 21.30 2.2M
2025-01-21 21.07 21.20 21.06 21.19 2.4M
2025-01-17 20.91 21.00 20.85 20.87 1.7M
2025-01-16 20.98 21.05 20.94 20.96 2.2M
2025-01-15 20.76 20.83 20.63 20.80 2.3M
2025-01-14 20.48 20.65 20.48 20.62 2.1M
2025-01-13 20.55 20.61 20.48 20.50 2.1M
2025-01-10 20.67 20.81 20.63 20.73 4.5M
2025-01-08 20.48 20.54 20.38 20.47 2.3M
2025-01-07 20.44 20.48 20.31 20.38 2.9M
2025-01-06 20.20 20.31 20.17 20.27 2.7M
2025-01-03 20.38 20.41 20.30 20.30 1.8M
2025-01-02 20.32 20.47 20.32 20.44 1.9M