WisdomTree Physical Swiss Gold

SGBS
🏛️ Alemania →
309.14
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 304.98 304.98 304.98 304.98 0.2K
09:15 305.16 305.16 305.16 305.16 0.0K
09:20 304.96 304.98 304.96 304.98 0.0K
09:30 305.20 305.22 305.12 305.22 1.3K
10:00 306.14 306.14 306.14 306.14 0.0K
10:05 306.22 306.22 306.22 306.22 0.1K
10:10 306.32 306.32 306.32 306.32 0.1K
10:30 306.18 306.18 306.18 306.18 0.0K
10:55 306.12 306.12 306.12 306.12 0.0K
11:00 306.06 306.06 306.06 306.06 0.0K
11:25 305.86 305.86 305.74 305.74 0.1K
11:30 305.98 305.98 305.98 305.98 0.1K
11:35 305.74 305.74 305.74 305.74 0.0K
11:45 306.24 306.32 306.24 306.32 0.0K
12:00 306.12 306.12 306.12 306.12 0.0K
12:05 306.14 306.14 306.14 306.14 0.0K
12:25 306.20 306.20 306.20 306.20 0.0K
12:50 306.32 306.32 306.32 306.32 0.0K
13:00 305.52 305.56 305.44 305.44 0.2K
13:10 305.04 305.04 305.04 305.04 0.0K
13:35 305.92 305.92 305.92 305.92 0.0K
13:40 305.80 305.80 305.80 305.80 0.0K
13:50 305.90 305.90 305.90 305.90 0.0K
13:55 306.00 306.00 306.00 306.00 0.0K
14:00 305.84 305.84 305.84 305.84 0.4K
14:25 306.14 306.14 306.14 306.14 0.0K
14:30 306.14 306.14 306.14 306.14 0.0K
14:50 305.50 305.68 305.50 305.68 0.1K
15:15 305.68 305.68 305.68 305.68 0.0K
15:25 306.02 306.02 306.02 306.02 0.0K
15:35 305.38 305.38 305.38 305.38 0.0K
15:45 304.76 304.76 304.76 304.76 0.0K
15:50 305.30 305.30 305.30 305.30 0.0K
16:00 305.62 305.62 305.62 305.62 0.2K
16:25 305.70 305.70 305.70 305.70 0.0K
16:35 305.72 305.72 305.68 305.68 0.0K
16:55 305.86 305.86 305.86 305.86 0.0K
17:25 306.00 306.00 305.84 305.84 0.2K
17:35 306.10 306.10 306.10 306.10 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 306.54 309.38 306.46 309.14 0.0M
2025-09-25 304.98 306.32 304.76 306.10 0.0M
2025-09-24 306.42 307.08 305.44 305.44 0.0M
2025-09-23 304.44 307.34 304.44 306.80 0.0M
2025-09-22 302.46 303.44 301.74 303.44 0.0M
2025-09-19 296.70 299.26 296.68 299.26 0.0M
2025-09-18 295.24 297.26 295.16 295.76 0.0M
2025-09-17 296.86 297.80 295.98 297.80 0.0M
2025-09-16 299.66 300.00 297.56 297.56 0.0M
2025-09-15 296.68 298.38 295.90 298.32 0.0M
2025-09-12 297.40 298.22 297.40 297.84 0.0M
2025-09-11 297.16 297.34 295.72 296.42 0.0M
2025-09-10 298.32 299.08 297.52 297.72 0.0M
2025-09-09 296.70 299.02 296.30 296.98 0.0M
2025-09-08 293.66 297.02 293.66 296.14 0.0M
2025-09-05 291.40 292.80 290.40 292.50 0.0M
2025-09-04 290.26 292.00 290.26 291.50 0.0M
2025-09-03 290.84 292.30 290.18 292.12 0.0M
2025-09-02 284.94 288.50 284.94 288.50 0.0M
2025-09-01 283.90 284.44 283.24 284.42 0.0M
2025-08-29 279.90 281.96 279.20 281.90 0.0M
2025-08-28 279.06 279.92 278.48 279.48 0.0M
2025-08-27 278.22 279.66 278.10 279.36 0.0M
2025-08-26 278.00 278.46 276.90 277.96 0.0M
2025-08-25 275.22 276.46 275.00 276.36 0.0M
2025-08-22 274.90 276.00 273.80 275.70 0.0M
2025-08-21 274.70 275.68 273.26 275.48 0.0M
2025-08-20 273.32 274.84 273.08 274.34 0.0M
2025-08-19 273.58 273.88 272.52 272.84 0.0M
2025-08-18 274.14 274.62 273.32 273.50 0.0M
2025-08-15 273.96 274.24 272.74 273.24 0.0M
2025-08-14 275.46 275.48 273.94 274.62 0.0M
2025-08-13 274.70 275.02 273.90 274.10 0.0M
2025-08-12 275.88 276.46 273.76 274.66 0.0M
2025-08-11 276.20 276.84 275.54 276.46 0.0M
2025-08-08 279.12 279.86 278.06 278.46 0.0M
2025-08-07 277.76 279.34 276.56 278.80 0.0M
2025-08-06 279.00 279.14 277.20 277.62 0.0M
2025-08-05 279.10 280.36 277.80 279.74 0.0M
2025-08-04 278.04 279.62 277.76 279.20 0.0M
2025-08-01 275.62 277.82 275.48 277.60 0.0M
2025-07-31 275.68 277.46 275.68 275.90 0.0M
2025-07-30 275.56 276.68 274.44 274.62 0.0M
2025-07-29 274.98 276.64 274.64 275.96 0.0M
2025-07-28 272.80 274.08 272.00 273.14 0.0M
2025-07-25 273.56 273.70 271.74 271.92 0.0M
2025-07-24 274.50 274.86 273.36 274.40 0.0M
2025-07-23 279.24 279.94 278.36 278.60 0.0M
2025-07-22 277.24 280.10 276.98 279.36 0.0M
2025-07-21 277.04 278.44 276.60 277.80 0.0M
2025-07-18 275.28 276.04 275.26 275.48 0.0M
2025-07-17 275.68 275.80 273.76 275.50 0.0M
2025-07-16 274.90 276.62 274.76 275.82 0.0M
2025-07-15 275.30 275.90 274.30 274.58 0.0M
2025-07-14 276.54 276.64 273.68 274.30 0.0M
2025-07-11 273.08 275.54 272.84 275.10 0.0M
2025-07-10 271.38 272.12 270.92 272.12 0.0M
2025-07-09 268.86 270.58 268.52 270.40 0.0M
2025-07-08 271.80 272.00 269.42 269.42 0.0M
2025-07-07 269.40 270.84 268.98 270.84 0.0M
2025-07-04 271.50 271.82 270.78 270.78 0.0M
2025-07-03 272.60 272.60 270.86 270.92 0.0M
2025-07-02 270.80 272.32 270.40 271.66 0.0M
2025-07-01 270.94 272.26 270.74 271.58 0.0M
2025-06-30 268.58 269.20 267.48 267.98 0.0M
2025-06-27 268.70 268.94 266.64 267.50 0.0M
2025-06-26 273.56 273.60 271.00 271.74 0.0M
2025-06-25 274.90 275.08 273.36 273.82 0.0M
2025-06-24 274.06 275.18 271.96 273.06 0.0M
2025-06-23 279.26 281.92 279.00 281.06 0.0M
2025-06-20 278.56 280.40 277.90 279.88 0.0M
2025-06-19 280.40 281.90 279.62 281.30 0.0M
2025-06-18 281.06 282.68 280.80 281.62 0.0M
2025-06-17 280.62 281.24 279.80 280.74 0.0M
2025-06-16 282.90 282.90 279.62 281.46 0.0M
2025-06-13 282.96 285.88 282.52 283.36 0.0M
2025-06-12 280.38 280.38 277.92 280.32 0.0M
2025-06-11 279.80 280.50 278.00 278.30 0.0M
2025-06-10 279.42 280.04 278.78 279.18 0.0M
2025-06-09 278.60 279.16 277.98 279.16 0.0M
2025-06-06 281.52 282.28 278.78 280.14 0.0M
2025-06-05 282.48 285.04 280.76 280.76 0.0M
2025-06-04 282.72 283.40 281.12 282.86 0.0M
2025-06-03 281.40 282.70 281.10 282.06 0.0M
2025-06-02 280.96 282.96 280.36 282.64 0.0M
2025-05-30 278.38 278.98 277.00 277.64 0.0M
2025-05-29 277.74 280.12 277.74 279.34 0.0M
2025-05-28 280.04 280.90 279.52 279.70 0.0M
2025-05-27 278.60 279.18 277.50 278.40 0.0M
2025-05-26 280.28 281.10 279.92 281.00 0.0M
2025-05-23 281.80 284.22 280.64 283.50 0.0M
2025-05-22 281.26 281.90 278.38 279.28 0.0M
2025-05-21 280.26 280.38 278.30 279.78 0.0M
2025-05-20 273.20 278.90 273.00 278.90 0.0M
2025-05-19 275.74 276.00 274.34 275.08 0.0M
2025-05-16 274.62 274.62 269.94 273.38 0.0M
2025-05-15 268.48 275.30 267.82 275.20 0.0M
2025-05-14 276.20 276.56 271.34 272.16 0.0M
2025-05-13 280.88 280.96 277.64 278.56 0.0M
2025-05-12 278.62 279.40 276.90 279.08 0.0M
2025-05-09 283.44 284.06 282.28 284.06 0.0M
2025-05-08 283.26 284.80 283.12 284.18 0.0M
2025-05-07 285.62 286.30 284.12 286.00 0.0M
2025-05-06 284.66 286.94 284.66 286.94 0.0M
2025-05-05 275.66 280.32 275.56 280.32 0.0M
2025-05-02 275.04 275.88 273.20 273.76 0.0M
2025-04-30 278.06 279.72 275.24 279.46 0.0M
2025-04-29 278.90 279.06 276.20 278.16 0.0M
2025-04-28 277.38 280.10 276.30 279.66 0.0M
2025-04-25 279.14 279.14 275.80 276.10 0.0M
2025-04-24 281.44 281.76 278.36 280.60 0.0M
2025-04-23 278.18 280.14 275.26 276.16 0.0M
2025-04-22 288.76 289.66 285.00 285.32 0.0M
2025-04-17 280.40 281.28 277.46 277.56 0.0M
2025-04-16 277.18 280.46 277.16 279.68 0.0M
2025-04-15 272.74 273.24 271.86 273.24 0.0M
2025-04-14 271.16 271.68 269.82 270.16 0.0M
2025-04-11 271.42 274.00 269.08 273.28 0.0M
2025-04-10 271.90 272.14 268.48 271.28 0.0M
2025-04-09 262.98 267.38 262.98 267.18 0.0M
2025-04-08 262.46 265.22 262.46 264.20 0.0M
2025-04-07 262.84 266.00 261.36 261.76 0.0M
2025-04-04 268.32 271.96 263.28 263.28 0.0M
2025-04-03 272.60 273.42 263.22 269.26 0.0M
2025-04-02 276.40 277.82 275.42 276.06 0.0M
2025-04-01 277.66 278.24 276.82 277.34 0.0M
2025-03-31 275.62 277.14 274.96 276.46 0.0M
2025-03-28 273.12 273.84 271.62 272.76 0.0M
2025-03-27 270.26 271.48 269.54 270.90 0.0M
2025-03-26 269.06 269.06 267.68 268.02 0.0M
2025-03-25 267.46 269.08 266.96 268.02 0.0M
2025-03-24 267.12 268.02 266.82 267.14 0.0M
2025-03-21 268.08 268.34 265.38 266.96 0.0M
2025-03-20 267.74 268.90 267.30 268.14 0.0M
2025-03-19 266.62 267.32 265.82 267.30 0.0M
2025-03-18 264.30 266.50 264.28 265.82 0.0M
2025-03-17 262.96 263.42 262.52 262.64 0.0M
2025-03-14 263.64 264.80 262.68 262.86 0.0M
2025-03-13 258.82 262.86 258.82 262.80 0.0M
2025-03-12 256.22 257.80 255.74 257.76 0.0M
2025-03-11 255.30 256.52 255.30 255.74 0.0M
2025-03-10 257.42 257.62 255.52 256.36 0.0M
2025-03-07 258.00 258.44 256.68 257.40 0.0M
2025-03-06 258.02 258.34 256.50 257.94 0.0M
2025-03-05 262.28 262.28 258.86 260.58 0.0M
2025-03-04 264.58 265.92 264.18 264.76 0.0M
2025-03-03 263.50 264.10 262.46 263.78 0.0M
2025-02-28 263.22 263.78 260.58 262.28 0.0M
2025-02-27 264.36 265.28 263.38 264.30 0.0M
2025-02-26 265.92 266.20 264.06 265.48 0.0M
2025-02-25 268.50 269.20 264.00 264.34 0.0M
2025-02-24 268.84 270.36 268.44 269.04 0.0M
2025-02-21 267.40 269.16 267.00 269.16 0.0M
2025-02-20 270.92 271.22 268.28 269.26 0.0M
2025-02-19 268.96 270.68 268.78 269.18 0.0M
2025-02-18 266.30 268.28 266.30 268.28 0.0M
2025-02-17 265.18 265.60 264.66 264.90 0.0M
2025-02-14 268.28 268.76 263.80 263.86 0.0M
2025-02-13 268.00 269.16 267.62 267.78 0.0M
2025-02-12 266.92 268.04 265.60 267.72 0.0M
2025-02-11 270.90 270.90 267.58 268.96 0.0M
2025-02-10 268.80 270.44 268.70 269.88 0.0M
2025-02-07 264.16 266.90 263.88 265.58 0.0M
2025-02-06 263.56 265.30 262.24 263.32 0.0M
2025-02-05 263.80 264.80 263.24 263.94 0.0M
2025-02-04 261.24 262.96 260.70 262.32 0.0M
2025-02-03 261.44 264.36 261.32 262.36 0.0M
2025-01-31 257.40 259.96 257.36 258.64 0.0M
2025-01-30 254.50 256.76 254.50 256.72 0.0M
2025-01-29 253.80 254.52 253.04 253.10 0.0M
2025-01-28 251.52 253.30 251.28 253.20 0.0M
2025-01-27 251.94 252.60 249.84 250.12 0.0M
2025-01-24 253.72 254.74 252.78 252.98 0.0M
2025-01-23 253.76 253.80 252.08 253.16 0.0M
2025-01-22 252.86 253.80 252.72 253.80 0.0M
2025-01-21 251.86 252.70 251.58 252.24 0.0M
2025-01-20 251.38 251.78 249.02 249.02 0.0M
2025-01-17 252.38 252.86 251.40 252.58 0.0M
2025-01-16 251.06 253.36 251.06 252.84 0.0M
2025-01-15 249.24 250.28 248.34 250.28 0.0M
2025-01-14 249.30 249.80 248.22 248.88 0.0M
2025-01-13 252.02 252.54 250.00 250.30 0.0M
2025-01-10 249.08 252.04 248.72 252.04 0.0M
2025-01-09 247.88 248.66 247.50 248.42 0.0M
2025-01-08 245.88 248.00 245.88 247.84 0.0M
2025-01-07 243.12 245.46 242.62 244.94 0.0M
2025-01-06 243.68 243.86 241.46 243.10 0.0M
2025-01-03 247.16 247.72 245.84 245.84 0.0M
2025-01-02 243.64 248.34 243.60 248.28 0.0M