WisdomTree Precious Metals (AIGP)

AIGP
🏛️ France →
34.89
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 20.68 20.68 20.68 20.66 0.0M
2023-12-28 20.81 20.81 20.81 20.77 0.0M
2023-12-27 20.76 20.76 20.76 20.77 0.0M
2023-12-22 20.77 20.77 20.77 20.80 0.0M
2023-12-21 20.73 20.73 20.66 20.72 0.0M
2023-12-20 20.69 20.69 20.69 20.68 0.0M
2023-12-19 20.57 20.60 20.57 20.74 0.0M
2023-12-18 20.61 20.61 20.61 20.58 0.0M
2023-12-15 20.63 20.65 20.63 20.73 0.0M
2023-12-14 20.79 20.79 20.74 20.64 0.0M
2023-12-13 20.27 20.27 20.27 20.27 0.0M
2023-12-12 20.39 20.39 20.35 20.30 0.0M
2023-12-11 20.51 20.51 20.51 20.38 0.0M
2023-12-08 20.90 20.90 20.70 20.64 0.0M
2023-12-07 20.92 20.92 20.92 20.87 0.0M
2023-12-06 21.03 21.03 21.03 20.91 0.0M
2023-12-05 21.05 21.05 21.05 20.83 0.0M
2023-12-04 21.27 21.31 21.27 20.93 0.0M
2023-12-01 21.06 21.06 21.03 21.26 0.0M
2023-11-30 20.96 20.96 20.96 21.05 0.0M
2023-11-29 20.87 20.87 20.87 20.88 0.0M
2023-11-28 20.65 20.69 20.65 20.80 0.0M
2023-11-27 20.63 20.67 20.63 20.63 0.0M
2023-11-24 20.36 20.36 20.36 20.50 0.0M
2023-11-23 20.37 20.37 20.37 20.37 0.0M
2023-11-22 20.49 20.49 20.49 20.43 0.0M
2023-11-21 20.29 20.29 20.29 20.41 0.0M
2023-11-20 20.22 20.22 20.22 20.11 0.0M
2023-11-17 20.50 20.50 20.50 20.34 0.0M
2023-11-16 20.26 20.26 20.26 20.46 0.0M
2023-11-15 20.18 20.18 20.18 20.19 0.0M
2023-11-14 20.12 20.12 20.12 20.13 0.0M
2023-11-13 20.03 20.03 20.03 20.10 0.0M
2023-11-10 20.33 20.33 20.14 20.13 0.0M
2023-11-09 20.17 20.21 20.16 20.38 0.0M
2023-11-08 20.39 20.39 20.39 20.31 0.0M
2023-11-07 20.40 20.40 20.40 20.37 0.0M
2023-11-06 20.53 20.53 20.53 20.51 0.0M
2023-11-03 20.68 20.68 20.60 20.58 0.0M
2023-11-02 20.79 20.80 20.65 20.67 0.0M
2023-11-01 20.72 20.91 20.72 20.80 0.0M
2023-10-31 20.87 20.90 20.87 20.90 0.0M
2023-10-30 20.97 20.97 20.97 20.99 0.0M
2023-10-27 20.87 20.87 20.87 20.70 0.0M
2023-10-26 20.91 20.91 20.74 20.81 0.0M
2023-10-25 20.68 20.82 20.68 20.67 0.0M
2023-10-24 20.60 20.60 20.45 20.63 0.0M
2023-10-23 20.80 20.80 20.69 20.69 0.0M
2023-10-20 20.80 20.90 20.80 21.03 0.0M
2023-10-19 20.60 20.60 20.57 20.57 0.0M
2023-10-18 20.47 20.62 20.47 20.52 0.0M
2023-10-17 20.27 20.31 20.27 20.31 0.0M
2023-10-16 20.21 20.21 20.21 20.30 0.0M
2023-10-13 19.85 20.40 19.85 20.40 0.0M
2023-10-12 19.72 19.72 19.72 19.69 0.0M
2023-10-11 19.58 19.58 19.58 19.62 0.0M
2023-10-10 19.56 19.56 19.56 19.49 0.0M
2023-10-09 19.55 19.59 19.45 19.59 0.0M
2023-10-06 19.14 19.14 19.14 19.29 0.0M
2023-10-05 19.25 19.25 19.10 19.10 0.0M
2023-10-04 19.31 19.31 19.22 19.22 0.0M
2023-10-03 19.32 19.32 19.32 19.38 0.0M
2023-10-02 19.45 19.45 19.40 19.40 0.0M
2023-09-29 19.90 19.90 19.67 19.67 0.0M
2023-09-28 20.01 20.01 20.01 19.74 0.0M
2023-09-27 20.13 20.13 20.02 20.02 0.0M
2023-09-26 20.23 20.23 20.23 20.16 0.0M
2023-09-25 20.37 20.37 20.36 20.31 0.0M
2023-09-22 20.36 20.36 20.36 20.36 0.0M
2023-09-21 20.31 20.31 20.22 20.22 0.0M
2023-09-20 20.25 20.36 20.25 20.36 0.0M
2023-09-19 20.27 20.27 20.26 20.26 0.0M
2023-09-18 20.26 20.26 20.26 20.20 0.0M
2023-09-15 20.16 20.16 20.16 20.22 0.0M
2023-09-14 19.81 19.99 19.81 19.99 0.0M
2023-09-13 19.91 19.94 19.91 19.94 0.0M
2023-09-12 20.04 20.04 20.00 20.00 0.0M
2023-09-11 20.13 20.13 20.05 20.05 0.0M
2023-09-08 20.12 20.12 20.07 20.07 0.0M
2023-09-07 20.08 20.08 20.08 20.08 0.0M
2023-09-06 20.19 20.19 20.07 20.07 0.0M
2023-09-05 20.25 20.28 20.25 20.28 0.0M
2023-09-04 20.37 20.37 20.37 20.29 0.0M
2023-09-01 20.30 20.30 20.30 20.32 0.0M
2023-08-31 20.24 20.31 20.24 20.31 0.0M
2023-08-30 20.24 20.24 20.23 20.23 0.0M
2023-08-29 20.19 20.19 20.19 20.30 0.0M
2023-08-28 20.10 20.10 20.10 20.18 0.0M
2023-08-25 20.13 20.13 20.08 20.08 0.0M
2023-08-24 20.07 20.11 20.07 20.11 0.0M
2023-08-23 19.82 20.05 19.82 20.05 0.0M
2023-08-22 19.60 19.74 19.60 19.74 0.0M
2023-08-21 19.49 19.53 19.49 19.53 0.0M
2023-08-18 19.54 19.54 19.52 19.52 0.0M
2023-08-17 19.52 19.52 19.52 19.52 0.0M
2023-08-16 19.53 19.53 19.52 19.52 0.0M
2023-08-15 19.51 19.53 19.51 19.53 0.0M
2023-08-14 19.54 19.56 19.54 19.56 0.0M
2023-08-11 19.50 19.56 19.50 19.56 0.0M
2023-08-10 19.51 19.51 19.49 19.49 0.0M
2023-08-09 19.68 19.68 19.52 19.52 0.0M
2023-08-08 19.73 19.73 19.67 19.67 0.0M
2023-08-07 19.85 19.85 19.72 19.72 0.0M
2023-08-04 19.86 19.86 19.81 19.81 0.0M
2023-08-03 19.93 19.94 19.93 19.94 0.0M
2023-08-02 20.10 20.10 19.95 19.95 0.0M
2023-08-01 20.23 20.23 20.09 20.09 0.0M
2023-07-31 20.08 20.30 20.08 20.30 0.0M
2023-07-28 20.12 20.15 20.12 20.15 0.0M
2023-07-27 20.23 20.23 20.04 20.04 0.0M
2023-07-26 20.22 20.22 20.22 20.27 0.0M
2023-07-25 20.09 20.19 20.09 20.19 0.0M
2023-07-24 20.02 20.06 20.02 20.06 0.0M
2023-07-21 20.11 20.11 20.04 20.04 0.0M
2023-07-20 20.11 20.12 20.11 20.12 0.0M
2023-07-19 20.06 20.06 20.06 20.10 0.0M
2023-07-18 19.85 20.09 19.85 20.09 0.0M
2023-07-17 19.82 19.82 19.81 19.81 0.0M
2023-07-14 19.84 19.85 19.84 19.85 0.0M
2023-07-13 19.92 19.93 19.92 19.93 0.0M
2023-07-12 19.72 19.72 19.72 19.85 0.0M
2023-07-11 19.76 19.76 19.75 19.75 0.0M
2023-07-10 19.75 19.75 19.75 19.67 0.0M
2023-07-07 19.69 19.81 19.69 19.81 0.0M
2023-07-06 19.91 19.91 19.71 19.71 0.0M
2023-07-05 19.81 19.93 19.81 19.93 0.0M
2023-07-04 19.84 19.84 19.84 19.85 0.0M
2023-07-03 19.76 19.76 19.76 19.82 0.0M
2023-06-30 19.65 19.70 19.60 19.70 0.0M
2023-06-29 19.60 19.68 19.60 19.68 0.0M
2023-06-28 19.62 19.69 19.62 19.69 0.0M
2023-06-27 19.81 19.81 19.64 19.64 0.0M
2023-06-26 19.76 19.76 19.76 19.82 0.0M
2023-06-23 19.57 19.57 19.57 19.74 0.0M
2023-06-22 19.63 19.63 19.53 19.53 0.0M
2023-06-21 19.91 19.91 19.74 19.74 0.0M
2023-06-20 20.22 20.22 19.93 19.95 0.0M
2023-06-19 20.23 20.23 20.23 20.22 0.0M
2023-06-16 20.26 20.26 20.26 20.29 0.0M
2023-06-15 20.12 20.20 20.12 20.20 0.0M
2023-06-14 20.38 20.38 20.38 20.42 0.0M
2023-06-13 20.58 20.58 20.58 20.37 0.0M
2023-06-12 20.67 20.67 20.67 20.59 0.0M
2023-06-09 20.70 20.70 20.70 20.72 0.0M
2023-06-08 20.51 20.70 20.51 20.68 0.0M
2023-06-07 20.63 20.63 20.63 20.60 0.0M
2023-06-06 20.57 20.70 20.57 20.63 0.0M
2023-06-05 20.48 20.48 20.48 20.59 0.0M
2023-06-02 20.71 20.71 20.71 20.63 0.0M
2023-06-01 20.66 20.77 20.66 20.77 0.0M
2023-05-31 20.63 20.63 20.63 20.82 0.0M
2023-05-30 20.38 20.38 20.38 20.53 0.0M
2023-05-29 20.42 20.42 20.42 20.44 0.0M
2023-05-26 20.42 20.42 20.42 20.40 0.0M
2023-05-25 20.48 20.48 20.48 20.32 0.0M
2023-05-24 20.55 20.55 20.55 20.53 0.0M
2023-05-23 20.41 20.41 20.38 20.51 0.0M
2023-05-22 20.60 20.60 20.60 20.56 0.0M
2023-05-19 20.58 20.58 20.51 20.61 0.0M
2023-05-18 20.54 20.54 20.44 20.44 0.0M
2023-05-17 20.63 20.63 20.63 20.60 0.0M
2023-05-16 20.73 20.73 20.73 20.72 0.0M
2023-05-15 20.90 20.90 20.90 20.88 0.0M
2023-05-12 20.70 20.70 20.70 20.70 0.0M
2023-05-11 21.08 21.08 21.08 21.08 0.0M
2023-05-10 21.14 21.20 21.14 21.20 0.0M
2023-05-09 20.99 21.00 20.99 21.00 0.0M
2023-05-08 20.92 20.92 20.92 20.92 0.0M
2023-05-05 21.22 21.22 21.22 21.22 0.0M
2023-05-04 20.98 21.03 20.98 21.03 0.0M
2023-05-03 20.88 20.88 20.88 20.88 0.0M
2023-05-02 20.57 20.57 20.57 20.57 0.0M
2023-04-28 20.55 20.59 20.55 20.59 0.0M
2023-04-27 20.66 20.66 20.66 20.66 0.0M
2023-04-26 20.72 20.72 20.72 20.72 0.0M
2023-04-25 20.65 20.65 20.42 20.42 0.0M
2023-04-24 20.59 20.60 20.56 20.56 0.0M
2023-04-21 20.75 20.75 20.75 20.75 0.0M
2023-04-20 20.85 20.85 20.85 20.85 0.0M
2023-04-19 20.75 20.75 20.75 20.75 0.0M
2023-04-18 20.86 20.86 20.86 20.86 0.0M
2023-04-17 20.97 20.97 20.97 20.97 0.0M
2023-04-14 21.14 21.14 21.14 21.14 0.0M
2023-04-13 21.06 21.06 21.06 21.06 0.0M
2023-04-12 21.11 21.11 20.92 20.92 0.0M
2023-04-11 20.98 20.98 20.98 20.98 0.0M
2023-04-06 21.04 21.04 20.94 20.98 0.0M
2023-04-05 21.05 21.05 21.05 21.05 0.0M
2023-04-04 20.62 21.04 20.62 21.04 0.0M
2023-04-03 20.53 20.53 20.53 20.53 0.0M
2023-03-31 20.62 20.69 20.62 20.69 0.0M
2023-03-30 20.59 20.59 20.52 20.52 0.0M
2023-03-29 20.45 20.47 20.45 20.47 0.0M
2023-03-28 20.39 20.39 20.39 20.39 0.0M
2023-03-27 20.62 20.62 20.49 20.49 0.0M
2023-03-24 20.70 21.03 20.70 20.91 0.0M
2023-03-23 20.40 20.41 20.40 20.41 0.0M
2023-03-22 20.26 20.26 20.26 20.26 0.0M
2023-03-21 20.59 20.59 20.59 20.59 0.0M
2023-03-20 20.97 20.97 20.61 20.61 0.0M
2023-03-17 20.28 20.28 20.28 20.28 0.0M
2023-03-16 20.22 20.44 20.22 20.44 0.0M
2023-03-15 19.79 19.96 19.79 19.96 0.0M
2023-03-14 20.05 20.05 20.05 20.05 0.0M
2023-03-13 19.49 19.64 19.49 19.64 0.0M
2023-03-10 19.28 19.29 19.28 19.29 0.0M
2023-03-09 19.13 19.24 19.13 19.24 0.0M
2023-03-08 19.15 19.15 19.15 19.15 0.0M
2023-03-07 19.42 19.42 19.39 19.39 0.0M
2023-03-06 19.57 19.57 19.57 19.57 0.0M
2023-03-03 19.49 19.49 19.49 19.49 0.0M
2023-03-02 19.29 19.43 19.29 19.43 0.0M
2023-03-01 19.37 19.37 19.37 19.37 0.0M
2023-02-28 19.12 19.12 19.12 19.12 0.0M
2023-02-27 19.26 19.26 19.26 19.26 0.0M
2023-02-24 19.38 19.38 19.38 19.38 0.0M
2023-02-23 19.47 19.47 19.47 19.47 0.0M
2023-02-22 19.56 19.56 19.56 19.56 0.0M
2023-02-21 19.43 19.44 19.43 19.44 0.0M
2023-02-20 19.52 19.52 19.52 19.52 0.0M
2023-02-17 19.32 19.32 19.32 19.32 0.0M
2023-02-16 19.44 19.44 19.44 19.44 0.0M
2023-02-15 19.35 19.35 19.35 19.35 0.0M
2023-02-14 19.59 19.59 19.54 19.54 0.0M
2023-02-13 19.66 19.66 19.66 19.66 0.0M
2023-02-10 19.69 19.69 19.69 19.69 0.0M
2023-02-09 19.90 19.90 19.90 19.90 0.0M
2023-02-08 19.89 19.89 19.89 19.89 0.0M
2023-02-07 19.88 19.88 19.80 19.80 0.0M
2023-02-06 19.79 19.79 19.74 19.74 0.0M
2023-02-03 20.04 20.04 20.04 20.04 0.0M
2023-02-02 20.35 20.35 20.35 20.35 0.0M
2023-02-01 20.21 20.21 20.21 20.21 0.0M
2023-01-31 20.14 20.14 20.14 20.14 0.0M
2023-01-30 20.22 20.22 20.22 20.22 0.0M
2023-01-27 20.25 20.25 20.25 20.25 0.0M
2023-01-26 20.30 20.30 20.30 20.30 0.0M
2023-01-25 20.25 20.25 20.25 20.25 0.0M
2023-01-24 20.35 20.35 20.35 20.35 0.0M
2023-01-23 20.16 20.16 20.16 20.16 0.0M
2023-01-20 20.45 20.45 20.45 20.45 0.0M
2023-01-19 20.23 20.23 20.23 20.23 0.0M
2023-01-18 20.32 20.32 20.32 20.32 0.0M
2023-01-17 20.29 20.29 20.29 20.29 0.0M
2023-01-16 20.45 20.45 20.36 20.39 0.0M
2023-01-13 20.11 20.35 20.11 20.35 0.0M
2023-01-12 20.13 20.22 20.13 20.22 0.0M
2023-01-11 20.26 20.26 20.26 20.26 0.0M
2023-01-10 20.05 20.05 20.05 20.05 0.0M
2023-01-09 20.27 20.27 20.27 20.27 0.0M
2023-01-06 20.18 20.18 20.18 20.18 0.0M
2023-01-05 20.12 20.12 20.10 20.10 0.0M
2023-01-04 20.38 20.38 20.35 20.35 0.0M
2023-01-03 20.30 20.30 20.29 20.29 0.0M