Invesco Physical Gold ETC

SGLD
🏛️ Alemania →
311.02
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 308.44 308.44 308.44 308.44 0.5K
09:05 308.32 308.56 308.32 308.56 0.3K
09:10 308.60 308.72 308.60 308.72 0.0K
09:15 308.72 308.82 308.72 308.80 0.0K
09:20 308.80 308.84 308.72 308.84 0.1K
09:25 308.86 308.92 308.86 308.92 0.0K
09:30 308.96 309.00 308.96 309.00 0.0K
09:35 308.82 308.92 308.82 308.92 0.1K
09:40 308.98 309.12 308.98 309.12 0.0K
09:45 309.24 309.24 309.24 309.24 0.1K
09:50 309.30 309.30 309.30 309.30 0.0K
09:55 309.34 309.34 309.34 309.34 0.0K
10:00 309.34 309.34 309.18 309.18 0.0K
10:05 309.28 309.38 309.28 309.38 0.0K
10:10 309.16 309.16 309.08 309.08 0.1K
10:15 309.18 309.18 309.18 309.18 0.0K
10:20 309.22 309.26 309.22 309.26 0.0K
10:25 309.32 309.32 309.26 309.26 0.1K
10:30 309.30 309.30 309.30 309.30 0.0K
10:35 309.24 309.28 309.18 309.26 0.0K
10:40 309.38 309.38 309.38 309.38 0.0K
10:45 309.44 309.46 309.32 309.38 0.5K
10:50 309.46 309.50 309.46 309.48 0.1K
10:55 309.54 309.54 309.38 309.38 0.6K
11:00 309.52 309.60 309.52 309.60 0.0K
11:05 309.54 309.54 309.54 309.54 0.0K
11:10 309.56 309.56 309.46 309.50 0.1K
11:15 309.28 309.28 309.26 309.26 0.1K
11:25 309.14 309.14 308.98 308.98 0.2K
11:30 309.00 309.00 308.96 309.00 0.1K
11:35 309.00 309.04 309.00 309.04 0.0K
11:40 309.06 309.10 309.00 309.00 0.2K
11:45 309.20 309.20 309.20 309.20 0.0K
11:50 309.18 309.18 309.18 309.18 0.0K
11:55 309.36 309.36 309.36 309.36 0.0K
12:00 309.36 309.60 309.36 309.46 0.1K
12:05 309.60 309.60 309.40 309.48 0.2K
12:10 309.56 309.56 309.54 309.54 0.1K
12:15 309.36 309.36 309.36 309.36 0.0K
12:20 309.34 309.34 309.34 309.34 0.0K
12:25 309.26 309.26 309.26 309.26 0.0K
12:35 309.30 309.32 309.30 309.32 0.0K
12:40 309.12 309.12 309.08 309.08 0.1K
12:45 309.18 309.18 309.06 309.06 0.1K
12:50 309.08 309.18 309.08 309.18 0.0K
13:00 309.16 309.16 309.16 309.16 0.0K
13:05 309.24 309.28 309.24 309.28 0.0K
13:10 309.26 309.26 309.26 309.26 0.0K
13:15 309.38 309.38 309.38 309.38 0.0K
13:20 309.44 309.44 309.44 309.44 0.0K
13:30 309.60 309.60 309.58 309.58 0.0K
13:35 309.66 309.66 309.66 309.66 0.0K
13:40 309.66 309.66 309.66 309.66 0.0K
13:45 309.54 309.58 309.54 309.58 0.1K
13:50 309.46 309.46 309.42 309.42 0.0K
14:00 309.48 309.48 309.36 309.36 0.0K
14:05 309.50 309.50 309.40 309.50 0.0K
14:15 309.40 309.40 309.40 309.40 0.0K
14:25 309.28 309.32 309.28 309.32 0.0K
14:30 309.44 309.56 309.44 309.56 0.1K
14:35 309.48 309.48 309.48 309.48 0.0K
14:40 309.46 309.46 309.46 309.46 0.0K
14:45 309.38 309.38 309.38 309.38 0.0K
15:05 309.36 309.36 309.36 309.36 0.0K
15:15 310.10 310.10 310.10 310.10 0.1K
15:20 309.90 309.90 309.62 309.62 0.0K
15:25 309.72 309.72 309.72 309.72 0.0K
15:30 309.88 309.88 309.40 309.40 0.1K
15:35 309.52 309.52 309.52 309.52 0.0K
15:40 309.58 309.58 309.58 309.58 0.0K
15:45 310.00 310.00 310.00 310.00 0.2K
15:50 310.00 310.06 310.00 310.06 0.0K
15:55 310.08 310.08 309.86 309.86 0.0K
16:00 310.40 310.40 310.22 310.22 0.0K
16:05 310.44 310.60 310.44 310.60 0.0K
16:10 310.54 310.54 310.54 310.54 0.0K
16:15 310.70 311.24 310.70 311.24 0.0K
16:20 311.30 311.32 311.30 311.32 0.0K
16:25 311.42 311.70 311.42 311.70 0.1K
16:30 311.32 311.44 311.32 311.44 0.0K
16:35 311.36 311.44 311.24 311.24 0.0K
16:40 311.22 311.22 310.94 310.94 0.0K
16:45 310.80 310.88 310.52 310.62 0.1K
16:50 310.72 310.72 310.70 310.70 0.1K
16:55 311.00 311.26 311.00 311.26 0.2K
17:00 311.04 311.04 311.02 311.02 0.0K
17:10 310.92 310.92 310.92 310.92 0.1K
17:15 311.04 311.04 311.02 311.02 0.1K
17:20 310.96 311.02 310.88 310.88 0.0K
17:25 311.00 311.08 311.00 311.06 0.1K
17:35 311.02 311.02 311.02 311.02 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 308.44 311.70 308.32 311.02 0.0M
2025-09-25 306.90 308.50 306.60 308.02 0.0M
2025-09-24 308.32 309.50 307.36 307.36 0.0M
2025-09-23 306.42 309.36 306.30 308.74 0.0M
2025-09-22 304.40 305.28 303.64 305.28 0.0M
2025-09-19 298.54 301.34 298.42 301.12 0.0M
2025-09-18 296.98 299.26 296.84 297.52 0.0M
2025-09-17 298.58 299.60 297.78 299.60 0.0M
2025-09-16 301.60 301.80 299.36 299.36 0.0M
2025-09-15 298.52 300.26 297.60 300.10 0.0M
2025-09-12 299.32 300.58 299.00 299.66 0.0M
2025-09-11 299.06 299.58 297.48 298.26 0.0M
2025-09-10 300.18 301.00 299.00 299.52 0.0M
2025-09-09 298.56 303.20 298.12 298.80 0.0M
2025-09-08 295.64 298.86 295.60 298.14 0.0M
2025-09-05 293.24 294.90 292.26 294.30 0.0M
2025-09-04 292.08 294.00 292.08 293.28 0.0M
2025-09-03 292.62 294.46 291.96 294.00 0.0M
2025-09-02 286.88 290.30 286.84 290.28 0.0M
2025-09-01 285.68 286.24 284.92 286.16 0.0M
2025-08-29 281.68 283.68 281.02 283.60 0.0M
2025-08-28 280.78 281.66 280.22 281.20 0.0M
2025-08-27 279.94 281.38 279.82 281.06 0.0M
2025-08-26 279.80 280.16 278.62 279.68 0.0M
2025-08-25 276.96 278.28 276.68 278.02 0.0M
2025-08-22 276.72 277.78 275.10 277.54 0.0M
2025-08-21 276.40 277.52 274.96 277.16 0.0M
2025-08-20 275.00 276.60 274.70 276.02 0.0M
2025-08-19 275.22 275.72 274.10 274.58 0.0M
2025-08-18 275.98 276.44 274.92 275.18 0.0M
2025-08-15 275.70 275.92 274.12 274.92 0.0M
2025-08-14 277.34 277.34 275.66 276.26 0.0M
2025-08-13 276.38 277.20 275.62 275.74 0.0M
2025-08-12 277.58 278.50 275.26 276.34 0.0M
2025-08-11 277.88 278.84 277.24 278.16 0.0M
2025-08-08 280.84 281.64 279.46 280.34 0.0M
2025-08-07 279.48 281.08 278.22 280.40 0.0M
2025-08-06 280.74 280.80 278.88 279.34 0.0M
2025-08-05 280.82 282.24 279.58 281.44 0.0M
2025-08-04 279.72 281.68 279.40 280.94 0.0M
2025-08-01 277.30 279.74 277.22 279.32 0.0M
2025-07-31 277.52 279.48 277.24 277.56 0.0M
2025-07-30 277.40 278.62 276.10 276.38 0.0M
2025-07-29 276.84 278.52 276.30 277.62 0.0M
2025-07-28 274.62 276.08 273.46 274.92 0.0M
2025-07-25 275.24 275.42 273.30 273.54 0.0M
2025-07-24 276.24 276.52 274.86 276.06 0.0M
2025-07-23 281.00 281.80 280.02 280.24 0.0M
2025-07-22 278.94 282.08 278.60 281.02 0.0M
2025-07-21 278.74 280.38 278.22 279.52 0.0M
2025-07-18 276.92 277.90 276.92 277.08 0.0M
2025-07-17 277.48 277.52 275.16 277.20 0.0M
2025-07-16 276.62 278.16 276.38 277.50 0.0M
2025-07-15 277.14 277.86 275.72 276.16 0.0M
2025-07-14 278.32 278.38 275.40 275.90 0.0M
2025-07-11 274.82 277.38 274.58 276.98 0.0M
2025-07-10 273.16 274.06 272.56 274.06 0.0M
2025-07-09 270.46 272.42 269.88 272.18 0.0M
2025-07-08 273.54 273.94 270.98 271.18 0.0M
2025-07-07 271.08 272.62 270.62 272.62 0.0M
2025-07-04 273.30 273.70 272.38 272.48 0.0M
2025-07-03 274.46 274.46 272.00 272.48 0.0M
2025-07-02 272.42 274.02 272.20 273.22 0.0M
2025-07-01 272.72 274.04 272.30 273.24 0.0M
2025-06-30 270.40 270.94 269.00 269.56 0.0M
2025-06-27 270.64 270.84 267.46 269.06 0.0M
2025-06-26 275.26 275.64 272.32 273.36 0.0M
2025-06-25 276.60 276.94 275.00 275.48 0.0M
2025-06-24 275.72 276.98 273.54 274.56 0.0M
2025-06-23 281.08 284.00 280.64 282.72 0.0M
2025-06-20 280.32 282.18 279.76 281.52 0.0M
2025-06-19 282.14 283.62 281.30 283.06 0.0M
2025-06-18 282.88 284.52 282.54 283.38 0.0M
2025-06-17 282.34 283.04 281.66 282.60 0.0M
2025-06-16 284.64 284.76 281.00 283.10 0.0M
2025-06-13 284.68 288.42 284.20 285.08 0.0M
2025-06-12 282.12 282.26 279.54 282.02 0.0M
2025-06-11 281.70 282.12 279.66 279.96 0.0M
2025-06-10 281.26 281.86 280.34 280.80 0.0M
2025-06-09 280.24 281.00 279.44 280.90 0.0M
2025-06-06 283.18 285.16 280.00 281.86 0.0M
2025-06-05 284.26 286.82 282.44 282.44 0.0M
2025-06-04 284.38 285.20 282.72 284.40 0.0M
2025-06-03 283.08 284.60 282.42 283.78 0.0M
2025-06-02 282.82 284.64 281.90 284.26 0.0M
2025-05-30 280.08 280.80 277.96 279.38 0.0M
2025-05-29 279.48 282.40 279.48 281.04 0.0M
2025-05-28 281.78 282.66 280.92 281.28 0.0M
2025-05-27 280.10 281.08 279.00 280.06 0.0M
2025-05-26 281.86 282.82 281.40 282.64 0.0M
2025-05-23 283.52 285.76 281.90 285.20 0.0M
2025-05-22 283.10 283.66 280.00 280.94 0.0M
2025-05-21 282.08 282.10 279.86 281.40 0.0M
2025-05-20 274.82 281.08 274.38 280.54 0.0M
2025-05-19 277.42 277.78 275.72 276.82 0.0M
2025-05-16 276.22 276.24 271.60 274.88 0.0M
2025-05-15 270.16 277.10 269.38 276.98 0.0M
2025-05-14 277.90 278.40 272.84 273.88 0.0M
2025-05-13 282.70 282.84 279.32 280.32 0.0M
2025-05-12 280.24 281.12 278.40 280.80 0.0M
2025-05-09 285.12 285.94 283.98 285.86 0.0M
2025-05-08 285.16 287.00 284.38 285.90 0.0M
2025-05-07 287.28 288.14 285.90 287.58 0.0M
2025-05-06 286.48 288.90 286.38 288.60 0.0M
2025-05-05 277.52 282.96 277.34 282.14 0.0M
2025-05-02 276.68 277.74 274.80 275.42 0.0M
2025-04-30 279.78 281.90 276.98 281.10 0.0M
2025-04-29 280.64 280.94 279.00 279.84 0.0M
2025-04-28 279.18 282.34 277.98 281.46 0.0M
2025-04-25 280.74 280.94 277.26 277.68 0.0M
2025-04-24 283.06 283.34 280.00 282.14 0.0M
2025-04-23 279.74 282.10 276.60 277.46 0.0M
2025-04-22 290.54 291.46 286.38 286.94 0.0M
2025-04-17 282.18 283.00 278.40 279.04 0.0M
2025-04-16 279.10 281.24 278.68 281.16 0.0M
2025-04-15 274.22 275.08 272.72 274.84 0.0M
2025-04-14 272.74 273.58 271.42 271.70 0.0M
2025-04-11 273.24 275.74 270.90 274.88 0.0M
2025-04-10 273.68 274.08 270.00 272.92 0.0M
2025-04-09 264.56 269.20 264.56 268.78 0.0M
2025-04-08 264.18 266.96 264.06 265.78 0.0M
2025-04-07 264.54 268.22 262.90 263.30 0.0M
2025-04-04 269.92 273.56 264.86 264.86 0.0M
2025-04-03 274.10 275.08 265.00 270.74 0.0M
2025-04-02 278.02 279.64 277.00 277.58 0.0M
2025-04-01 279.50 281.78 278.50 278.96 0.0M
2025-03-31 277.38 278.86 276.30 278.08 0.0M
2025-03-28 274.94 275.56 273.14 274.36 0.0M
2025-03-27 271.84 273.28 271.00 272.58 0.0M
2025-03-26 270.82 270.82 269.06 269.60 0.0M
2025-03-25 268.98 270.50 268.52 269.60 0.0M
2025-03-24 268.72 270.10 268.28 268.58 0.0M
2025-03-21 269.68 270.16 266.94 268.60 0.0M
2025-03-20 269.38 270.60 268.90 269.74 0.0M
2025-03-19 268.38 268.92 267.30 268.76 0.0M
2025-03-18 265.86 268.40 265.68 267.20 0.0M
2025-03-17 264.62 265.22 263.90 264.36 0.0M
2025-03-14 265.40 267.20 263.90 264.42 0.0M
2025-03-13 260.32 264.38 260.32 264.38 0.0M
2025-03-12 257.68 259.40 257.24 259.40 0.0M
2025-03-11 256.74 258.06 256.68 257.24 0.0M
2025-03-10 259.12 259.28 256.98 257.96 0.0M
2025-03-07 259.66 260.20 257.86 258.96 0.0M
2025-03-06 259.48 259.82 257.92 259.50 0.0M
2025-03-05 263.84 263.98 260.00 261.98 0.0M
2025-03-04 266.18 267.70 265.72 266.38 0.0M
2025-03-03 265.24 265.90 264.12 265.38 0.0M
2025-02-28 264.84 265.54 262.20 263.90 0.0M
2025-02-27 265.94 267.06 264.64 265.96 0.0M
2025-02-26 267.66 267.90 265.62 267.02 0.0M
2025-02-25 270.10 270.90 265.40 265.76 0.0M
2025-02-24 270.46 272.04 269.90 270.70 0.0M
2025-02-21 269.02 270.82 268.48 270.82 0.0M
2025-02-20 272.62 272.88 269.72 270.90 0.0M
2025-02-19 270.56 272.40 270.14 270.84 0.0M
2025-02-18 267.98 270.12 267.86 269.90 0.0M
2025-02-17 266.80 267.24 266.26 266.50 0.0M
2025-02-14 269.98 270.60 265.36 265.46 0.0M
2025-02-13 269.78 270.90 269.16 269.40 0.0M
2025-02-12 268.56 269.86 267.00 269.26 0.0M
2025-02-11 272.42 272.58 269.20 270.72 0.0M
2025-02-10 270.38 272.14 270.20 271.44 0.0M
2025-02-07 265.74 268.78 265.44 267.26 0.0M
2025-02-06 265.10 268.24 263.40 264.90 0.0M
2025-02-05 265.36 267.62 264.86 265.68 0.0M
2025-02-04 262.92 265.80 262.32 263.82 0.0M
2025-02-03 263.06 267.36 262.94 263.80 0.0M
2025-01-31 259.04 261.82 259.00 260.10 0.0M
2025-01-30 256.14 258.56 256.14 258.22 0.0M
2025-01-29 255.34 256.04 254.56 254.64 0.0M
2025-01-28 253.04 256.22 252.74 254.72 0.0M
2025-01-27 253.44 254.18 251.28 251.58 0.0M
2025-01-24 255.24 257.16 254.24 254.56 0.1M
2025-01-23 255.28 255.40 253.32 254.76 0.0M
2025-01-22 254.38 255.40 254.24 255.40 0.0M
2025-01-21 253.46 254.28 252.84 253.84 0.0M
2025-01-20 252.82 253.30 250.30 250.68 0.0M
2025-01-17 253.90 254.54 252.90 254.16 0.0M
2025-01-16 252.56 255.06 252.56 254.54 0.0M
2025-01-15 250.78 251.60 249.80 251.60 0.0M
2025-01-14 250.74 251.28 249.82 250.32 0.0M
2025-01-13 253.52 254.20 251.36 251.66 0.0M
2025-01-10 250.60 254.28 250.26 253.48 0.0M
2025-01-09 249.34 250.30 248.86 249.72 0.0M
2025-01-08 247.38 249.76 247.26 249.26 0.0M
2025-01-07 244.56 247.00 244.00 246.50 0.0M
2025-01-06 245.16 245.68 242.78 244.64 0.0M
2025-01-03 248.62 249.32 247.16 247.30 0.0M
2025-01-02 245.24 249.90 245.10 249.90 0.0M