Amundi Index Solutions - Amundi NYSE Arca Gold BUGS UCITS ETF USD Distributing (CD91)

CD91
🏛️ Allemagne →
50.28
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
2021-12-30 22.16 22.20 22.09 22.17 0.0M
2021-12-29 22.39 22.45 21.93 22.33 0.0M
2021-12-28 22.47 22.70 22.35 22.43 0.0M
2021-12-27 22.17 22.50 22.17 22.45 0.0M
2021-12-23 22.06 22.41 22.06 22.37 0.0M
2021-12-22 22.05 22.06 21.77 21.86 0.0M
2021-12-21 21.97 22.18 21.71 21.86 0.0M
2021-12-20 21.97 22.01 21.49 21.55 0.0M
2021-12-17 21.92 22.39 21.92 22.16 0.0M
2021-12-16 20.92 21.73 20.82 21.65 0.1M
2021-12-15 21.21 21.25 20.62 20.63 0.0M
2021-12-14 21.40 21.53 21.11 21.34 0.0M
2021-12-13 21.40 21.58 21.37 21.43 0.0M
2021-12-10 21.68 21.76 21.37 21.37 0.0M
2021-12-09 22.18 22.18 21.50 21.58 0.1M
2021-12-08 22.33 22.33 21.90 21.97 0.0M
2021-12-07 22.11 22.49 22.02 22.49 0.0M
2021-12-06 21.75 22.02 21.50 22.02 0.0M
2021-12-03 21.53 21.72 21.34 21.56 0.0M
2021-12-02 21.84 21.84 21.09 21.31 0.1M
2021-12-01 22.68 23.08 22.55 22.60 0.0M
2021-11-30 22.61 23.10 22.49 22.49 0.0M
2021-11-29 22.63 22.89 22.22 22.51 0.0M
2021-11-26 23.01 23.19 22.32 22.32 0.1M
2021-11-25 22.98 23.12 22.89 22.89 0.0M
2021-11-24 22.87 23.04 22.87 23.04 0.0M
2021-11-23 23.19 23.25 22.54 22.65 0.0M
2021-11-22 23.83 23.83 22.87 23.39 0.1M
2021-11-19 23.76 24.17 23.76 23.76 0.0M
2021-11-18 24.44 24.47 23.87 23.87 0.0M
2021-11-17 24.27 24.61 24.27 24.44 0.0M
2021-11-16 24.35 24.71 24.20 24.26 0.1M
2021-11-15 24.27 24.27 24.03 24.17 0.0M
2021-11-12 24.07 24.30 23.74 24.17 0.1M
2021-11-11 23.55 24.01 23.46 23.87 0.1M
2021-11-10 22.65 23.55 22.47 23.55 0.1M
2021-11-09 22.13 22.52 22.13 22.43 0.0M
2021-11-08 22.17 22.51 22.08 22.22 0.0M
2021-11-05 21.57 22.10 21.57 22.05 0.0M
2021-11-04 21.77 22.25 21.73 21.82 0.1M
2021-11-03 21.42 21.51 21.00 21.37 0.0M
2021-11-02 21.64 21.64 21.20 21.27 0.0M
2021-11-01 21.55 21.70 21.39 21.60 0.0M
2021-10-29 21.92 21.92 21.49 21.71 0.0M
2021-10-28 22.62 22.66 21.96 22.03 0.1M
2021-10-27 22.61 22.62 22.42 22.50 0.0M
2021-10-26 22.77 22.77 22.47 22.49 0.0M
2021-10-25 22.45 22.81 22.41 22.61 0.0M
2021-10-22 22.26 22.93 22.24 22.30 0.0M
2021-10-21 22.00 22.14 21.91 21.92 0.0M
2021-10-20 22.03 22.30 21.98 22.21 0.0M
2021-10-19 21.98 22.04 21.69 21.69 0.0M
2021-10-18 21.80 21.96 21.71 21.82 0.0M
2021-10-15 22.12 22.12 21.56 22.01 0.0M
2021-10-14 21.75 22.17 21.75 22.15 0.0M
2021-10-13 21.04 21.89 21.04 21.75 0.0M
2021-10-12 20.84 21.12 20.63 21.03 0.0M
2021-10-11 20.70 20.85 20.64 20.74 0.0M
2021-10-08 20.76 21.09 20.59 20.66 0.0M
2021-10-07 20.35 20.79 20.35 20.78 0.0M
2021-10-06 19.79 20.06 19.65 19.97 0.0M
2021-10-05 19.89 19.90 19.52 19.68 0.0M
2021-10-04 19.67 20.00 19.43 19.88 0.0M
2021-10-01 19.94 19.94 19.49 19.60 0.0M
2021-09-30 19.49 20.06 19.41 19.97 0.0M
2021-09-29 19.66 19.90 19.35 19.46 0.1M
2021-09-28 19.59 19.64 19.22 19.63 0.0M
2021-09-27 19.71 20.04 19.62 19.77 0.0M
2021-09-24 19.90 19.90 19.57 19.81 0.0M
2021-09-23 20.22 20.32 19.70 19.81 0.0M
2021-09-22 20.35 20.45 20.13 20.44 0.0M
2021-09-21 20.17 20.47 20.04 20.47 0.0M
2021-09-20 20.38 20.38 20.00 20.09 0.0M
2021-09-17 20.25 20.47 19.96 20.16 0.1M
2021-09-16 20.78 20.92 20.02 20.07 0.1M
2021-09-15 20.87 21.18 20.79 21.03 0.1M
2021-09-14 20.78 21.24 20.74 21.08 0.0M
2021-09-13 20.58 21.03 20.50 20.88 0.0M
2021-09-10 20.98 20.98 20.68 20.74 0.0M
2021-09-09 21.05 21.34 20.80 20.85 0.3M
2021-09-08 21.03 21.21 20.84 21.04 0.0M
2021-09-07 21.58 21.58 21.00 21.00 0.1M
2021-09-06 21.60 21.70 21.58 21.60 0.0M
2021-09-03 21.15 21.75 21.06 21.60 0.0M
2021-09-02 21.15 21.22 20.91 20.91 0.1M
2021-09-01 21.41 21.57 21.10 21.24 0.0M
2021-08-31 21.13 21.28 21.00 21.20 0.0M
2021-08-30 21.34 21.51 21.02 21.05 0.0M
2021-08-27 20.91 21.16 20.77 21.16 0.0M
2021-08-26 20.73 20.94 20.65 20.83 0.0M
2021-08-25 21.09 21.17 20.69 20.83 0.0M
2021-08-24 21.17 21.35 21.06 21.14 0.0M
2021-08-23 20.49 21.13 20.42 21.13 0.0M
2021-08-20 20.58 20.58 20.30 20.49 0.0M
2021-08-19 20.68 20.84 20.45 20.48 0.0M
2021-08-18 21.41 21.49 20.66 20.78 0.0M
2021-08-17 21.49 21.60 21.40 21.41 0.0M
2021-08-16 21.42 21.63 21.35 21.51 0.0M
2021-08-13 21.25 21.57 21.20 21.57 0.0M
2021-08-12 21.49 21.62 21.00 21.03 0.0M
2021-08-11 21.15 21.66 21.15 21.65 0.0M
2021-08-10 21.58 21.58 21.10 21.20 0.0M
2021-08-09 21.66 21.81 21.52 21.52 0.1M
2021-08-06 22.34 22.40 21.68 21.89 0.0M
2021-08-05 22.84 22.96 22.45 22.64 0.0M
2021-08-04 23.01 23.47 22.91 22.96 0.0M
2021-08-03 22.59 23.05 22.59 22.99 0.0M
2021-08-02 22.90 22.90 22.55 22.63 0.0M
2021-07-30 22.90 23.03 22.80 22.95 0.0M
2021-07-29 22.69 23.13 22.69 23.11 0.1M
2021-07-28 22.28 22.33 22.07 22.33 0.0M
2021-07-27 22.15 22.30 22.00 22.05 0.0M
2021-07-26 21.97 22.20 21.90 22.16 0.0M
2021-07-23 22.05 22.10 21.76 21.91 0.0M
2021-07-22 22.21 22.27 21.69 22.12 0.1M
2021-07-21 22.03 22.18 21.88 22.18 0.0M
2021-07-20 21.96 22.27 21.88 22.05 0.0M
2021-07-19 22.16 22.23 21.75 21.75 0.1M
2021-07-16 22.92 22.97 22.41 22.44 0.0M
2021-07-15 22.93 22.98 22.65 22.90 0.1M
2021-07-14 22.77 23.08 22.71 22.83 0.0M
2021-07-13 22.38 22.90 22.27 22.89 0.1M
2021-07-12 22.32 22.68 22.32 22.60 0.0M
2021-07-09 22.09 22.56 22.09 22.50 0.0M
2021-07-08 22.67 23.00 21.99 22.06 0.0M
2021-07-07 22.95 23.08 22.67 22.67 0.0M
2021-07-06 23.11 23.31 22.81 22.87 0.0M
2021-07-05 22.83 22.92 22.78 22.86 0.0M
2021-07-02 22.41 22.88 22.41 22.69 0.0M
2021-07-01 22.73 22.75 22.40 22.40 0.1M
2021-06-30 22.08 22.42 22.02 22.35 0.0M
2021-06-29 22.21 22.24 21.84 22.19 0.1M
2021-06-28 22.56 22.64 22.23 22.23 0.0M
2021-06-25 22.66 22.95 22.51 22.61 0.0M
2021-06-24 22.81 22.97 22.63 22.68 0.1M
2021-06-23 23.13 23.15 22.98 22.98 0.0M
2021-06-22 23.25 23.25 22.80 22.89 0.1M
2021-06-21 23.29 23.29 22.71 23.04 0.1M
2021-06-18 23.60 23.84 23.28 23.37 0.0M
2021-06-17 24.45 24.45 23.34 23.34 0.3M
2021-06-16 24.88 25.08 24.75 24.86 0.0M
2021-06-15 25.10 25.19 24.84 24.91 0.1M
2021-06-14 24.92 25.23 24.75 25.23 0.2M
2021-06-11 25.63 25.75 25.32 25.32 0.1M
2021-06-10 24.90 25.39 24.71 25.39 0.2M
2021-06-09 25.01 25.22 24.87 25.10 0.0M
2021-06-08 25.41 25.44 25.14 25.17 0.0M
2021-06-07 25.46 25.55 25.26 25.36 0.0M
2021-06-04 25.51 25.81 25.39 25.65 0.0M
2021-06-03 25.95 25.97 25.23 25.39 0.0M
2021-06-02 26.11 26.36 26.11 26.24 0.0M
2021-06-01 26.24 26.46 25.87 26.04 0.1M
2021-05-31 26.18 26.30 25.98 25.98 0.1M
2021-05-28 25.80 26.05 25.70 25.96 0.0M
2021-05-27 26.25 26.27 25.98 26.00 0.0M
2021-05-26 26.28 26.47 26.15 26.31 0.0M
2021-05-25 26.25 26.25 25.75 25.98 0.0M
2021-05-21 26.13 26.61 26.06 26.10 0.0M
2021-05-20 26.15 26.38 25.90 26.34 0.0M
2021-05-19 26.40 26.48 25.86 26.47 0.1M
2021-05-18 26.55 26.73 26.06 26.28 0.1M
2021-05-17 25.46 26.22 25.32 26.22 0.0M
2021-05-14 24.68 25.00 24.63 24.98 0.0M
2021-05-13 24.58 24.59 24.22 24.57 0.0M
2021-05-12 24.83 25.11 24.71 24.74 0.0M
2021-05-11 24.60 24.72 24.09 24.57 0.0M
2021-05-10 24.76 25.08 24.74 25.02 0.1M
2021-05-07 24.56 25.02 24.54 24.62 0.0M
2021-05-06 23.83 24.72 23.70 24.72 0.0M
2021-05-05 23.51 23.73 23.34 23.48 0.1M
2021-05-04 23.63 24.12 23.46 23.46 0.0M
2021-05-03 23.15 23.69 22.96 23.63 0.1M
2021-04-30 22.88 23.01 22.75 22.87 0.0M
2021-04-29 23.45 23.58 22.80 22.87 0.1M
2021-04-28 23.16 23.42 23.14 23.38 0.1M
2021-04-27 23.95 23.99 23.68 23.68 0.0M
2021-04-26 23.97 24.11 23.78 23.87 0.1M
2021-04-23 24.21 24.52 24.03 24.04 0.0M
2021-04-22 24.66 24.73 24.35 24.35 0.1M
2021-04-21 24.52 24.87 24.28 24.72 0.1M
2021-04-20 23.85 24.07 23.75 24.03 0.0M
2021-04-19 24.37 24.57 24.00 24.00 0.1M
2021-04-16 24.13 24.63 24.04 24.29 0.1M
2021-04-15 23.39 24.23 23.30 24.23 0.1M
2021-04-14 23.46 23.47 23.25 23.29 0.1M
2021-04-13 23.00 23.57 22.94 23.47 0.1M
2021-04-12 23.62 23.71 23.10 23.10 0.0M
2021-04-09 23.56 23.75 23.27 23.72 0.1M
2021-04-08 23.38 23.71 23.38 23.58 0.0M
2021-04-07 23.61 23.61 23.31 23.35 0.0M
2021-04-06 23.46 23.88 23.37 23.85 0.0M
2021-04-01 22.70 23.13 22.64 23.06 0.0M
2021-03-31 22.03 22.47 22.01 22.47 0.0M
2021-03-30 22.55 22.58 22.10 22.14 0.0M
2021-03-29 22.45 22.58 22.24 22.25 0.0M
2021-03-26 22.25 22.40 22.15 22.35 0.0M
2021-03-25 22.28 22.28 22.00 22.13 0.0M
2021-03-24 22.51 22.66 22.40 22.56 0.1M
2021-03-23 22.99 23.12 22.47 22.47 0.1M
2021-03-22 23.08 23.36 23.08 23.20 0.0M
2021-03-19 23.31 23.43 23.24 23.29 0.1M
2021-03-18 23.46 23.50 23.10 23.47 0.3M
2021-03-17 23.11 23.11 22.70 22.92 0.0M
2021-03-16 23.10 23.20 22.92 23.04 0.0M
2021-03-15 22.65 23.05 22.65 23.01 0.0M
2021-03-12 22.12 22.54 22.00 22.54 0.0M
2021-03-11 22.52 22.57 22.11 22.19 0.0M
2021-03-10 22.10 22.41 22.05 22.37 0.1M
2021-03-09 22.12 22.68 22.03 22.14 0.1M
2021-03-08 21.86 21.92 21.59 21.82 0.1M
2021-03-05 21.30 21.59 21.22 21.22 0.1M
2021-03-04 21.05 21.63 20.91 21.57 0.1M
2021-03-03 21.35 21.35 20.50 20.96 0.1M
2021-03-02 20.56 21.11 20.51 21.09 0.1M
2021-03-01 21.12 21.19 20.76 20.80 0.1M
2021-02-26 21.26 21.50 20.45 20.77 0.2M
2021-02-25 21.99 22.19 21.69 21.73 0.2M
2021-02-24 22.14 22.32 21.66 22.32 0.0M
2021-02-23 22.46 22.55 21.65 22.05 0.1M
2021-02-22 21.92 22.25 21.77 22.25 0.0M
2021-02-19 21.85 22.10 21.68 21.70 0.0M
2021-02-18 22.32 22.51 21.79 22.14 0.0M
2021-02-17 22.59 22.74 22.09 22.23 0.1M
2021-02-16 23.45 23.46 22.83 23.00 0.1M
2021-02-15 23.31 23.46 23.16 23.35 0.1M
2021-02-12 23.07 23.48 22.96 23.42 0.0M
2021-02-11 23.82 23.85 23.63 23.63 0.0M
2021-02-10 23.96 24.09 23.65 23.69 0.0M
2021-02-09 24.28 24.28 23.82 23.82 0.0M
2021-02-08 23.69 24.15 23.54 24.10 0.0M
2021-02-05 23.33 23.65 23.20 23.40 0.1M
2021-02-04 23.35 23.36 22.84 23.02 0.0M
2021-02-03 23.43 23.62 23.40 23.57 0.0M
2021-02-02 23.76 23.84 23.35 23.50 0.1M
2021-02-01 24.70 24.70 23.61 23.68 0.1M
2021-01-29 23.44 24.09 23.28 23.70 0.1M
2021-01-28 22.40 23.59 22.38 23.43 0.0M
2021-01-27 23.38 23.46 22.65 23.12 0.0M
2021-01-26 23.46 23.72 23.40 23.72 0.0M
2021-01-25 23.61 23.92 23.34 23.49 0.1M
2021-01-22 23.68 23.68 23.11 23.60 0.0M
2021-01-21 24.26 24.31 23.75 23.77 0.0M
2021-01-20 23.83 24.13 23.48 24.01 0.1M
2021-01-19 23.74 23.86 23.30 23.55 0.0M
2021-01-18 23.71 23.77 23.53 23.57 0.0M
2021-01-15 24.30 24.35 23.70 23.77 0.1M
2021-01-14 24.01 24.25 23.84 24.09 0.0M
2021-01-13 24.32 24.35 24.15 24.27 0.0M
2021-01-12 24.68 24.74 23.83 23.95 0.0M
2021-01-11 24.65 24.78 24.24 24.39 0.1M
2021-01-08 25.36 25.52 24.50 24.69 0.0M
2021-01-07 25.83 26.10 25.50 25.62 0.0M
2021-01-06 25.86 26.04 25.18 25.40 0.0M
2021-01-05 26.12 26.43 25.60 25.71 0.0M
2021-01-04 25.19 25.99 25.13 25.91 0.0M