Todos / London Stock Exchange / SGLN.GB

iShares Physical Gold

SGLN

iShares Physical Gold

p 6,459

Hoy

Invierte sin comisiones

Compra y vende acciones fraccionarias desde solo 1 €

1М

MAX

Información y estadísticas

Rango del día

1D-100,00 %

3M-100,00 %

1S-100,00 %

6M-100,00 %

1М-100,00 %

1A-100,00 %

SÍMBOLO

SGLN

MERCADO

London Stock Exchange

ISIN

IE00B4ND3602

Fecha

Cierre

Cambio

Cambio (%)

Abierto

Alto

Bajo

Jun 04, 20266448,00-3,00-0,05 %6451,006507,006441,00

Jun 03, 20266414,00-23,00-0,36 %6437,006450,006396,00

Jun 02, 20266488,00-39,00-0,6 %6527,006539,006472,00

Jun 01, 20266461,00-26,00-0,4 %6487,006506,006432,00

May 29, 20266591,0059,000,9 %6532,006614,006517,00

May 28, 20266468,00122,001,89 %6346,006468,006341,00

May 27, 20266411,00-60,00-0,94 %6471,006492,006349,00

May 26, 20266503,00-18,00-0,28 %6521,006539,006484,00

May 22, 20266524,00-21,00-0,32 %6545,006554,006487,00

May 21, 20266528,00-1,00-0,02 %6529,006556,006494,00

May 20, 20266538,0052,000,8 %6486,006560,006478,00

May 19, 20266520,00-65,00-1 %6585,006598,006476,00

May 18, 20266576,00-27,00-0,41 %6603,006641,006568,00

May 15, 20266618,00-20,00-0,3 %6638,006659,006558,00

May 14, 20266747,006,000,09 %6741,006771,006710,00

May 13, 20266736,00-12,00-0,18 %6748,006764,006708,00

May 12, 20266690,00-42,00-0,63 %6732,006758,006663,00

May 11, 20266727,0055,000,82 %6672,006758,006635,00

May 08, 20266705,00-43,00-0,64 %6748,006760,006699,00

May 07, 20266758,00-5,00-0,07 %6763,006786,006731,00

May 06, 20266695,0029,000,43 %6666,006728,006647,00

May 05, 20266548,0027,000,41 %6521,006563,006505,00

May 01, 20266605,0056,000,85 %6549,006621,006506,00

Apr 30, 20266605,00-6,00-0,09 %6611,006672,006590,00

Apr 29, 20266535,00-52,00-0,8 %6587,006592,006487,00

Apr 28, 20266569,00-85,00-1,29 %6654,006667,006554,00

Apr 27, 20266699,00-52,00-0,78 %6751,006763,006683,00

Apr 24, 20266785,0052,000,77 %6733,006811,006725,00

Apr 23, 20266801,0020,000,29 %6781,006822,006734,00

Apr 22, 20266796,00-45,00-0,66 %6841,006850,006792,00

Apr 21, 20266815,00-47,00-0,69 %6862,006888,006778,00

Apr 20, 20266888,00-2,00-0,03 %6890,006926,006868,00

Apr 17, 20266972,0095,001,36 %6877,006984,006858,00

Apr 16, 20266886,00-12,00-0,17 %6898,006911,006850,00

Apr 15, 20266860,00-25,00-0,36 %6885,006913,006853,00

Apr 14, 20266875,009,000,13 %6866,006883,006803,00

Apr 13, 20266796,00-43,00-0,63 %6839,006855,006778,00

Apr 10, 20266880,0011,000,16 %6869,006900,006847,00

Apr 09, 20266924,0095,001,37 %6829,006924,006821,00

Apr 08, 20266866,00-97,00-1,41 %6963,006971,006831,00

Apr 07, 20266808,00-12,00-0,18 %6820,006866,006754,00

Apr 02, 20266847,0091,001,33 %6756,006886,006729,00

Apr 01, 20266966,0065,000,93 %6901,006966,006878,00

Mar 31, 20266786,0089,001,31 %6697,006789,006661,00

Mar 30, 20266682,0053,000,79 %6629,006718,006617,00

Mar 27, 20266597,00115,001,74 %6482,006636,006430,00

Mar 26, 20266382,00-103,00-1,61 %6485,006500,006382,00

Mar 25, 20266602,0017,000,26 %6585,006634,006552,00

Mar 24, 20266400,0033,000,52 %6367,006426,006312,00

Mar 23, 20266339,00168,002,65 %6171,006502,006131,00

Mar 20, 20266682,00-110,00-1,65 %6792,006841,006614,00

Mar 19, 20266656,00-272,00-4,09 %6928,006932,006595,00

Mar 18, 20267102,00-158,00-2,22 %7260,007261,007047,00

Mar 17, 20267274,00-47,00-0,65 %7321,007332,007235,00

Mar 16, 20267259,00-63,00-0,87 %7322,007350,007259,00

Mar 13, 20267400,00-30,00-0,41 %7430,007492,007360,00

Mar 12, 20267457,00-58,00-0,78 %7515,007523,007437,00

Mar 11, 20267482,00-23,00-0,31 %7505,007513,007457,00

Mar 10, 20267542,0080,001,06 %7462,007547,007446,00

Mar 09, 20267393,00-28,00-0,38 %7421,007463,007354,00

Mar 06, 20267448,0011,000,15 %7437,007512,007374,00

Mar 05, 20267382,00-124,00-1,68 %7506,007532,007359,00

Mar 04, 20267481,00-30,00-0,4 %7511,007547,007453,00

Mar 03, 20267464,00-288,00-3,86 %7752,007771,007315,00

Mar 02, 20267690,00-159,00-2,07 %7849,007891,007638,00

Feb 27, 20267541,0090,001,19 %7451,007582,007438,00

Feb 26, 20267445,0013,000,17 %7432,007455,007370,00

Feb 25, 20267461,0018,000,24 %7443,007463,007407,00

Feb 24, 20267372,00-85,00-1,15 %7457,007461,007334,00

Feb 23, 20267491,00120,001,6 %7371,007499,007358,00

Feb 20, 20267291,0060,000,82 %7231,007291,007179,00

Feb 19, 20267218,0019,000,26 %7199,007238,007164,00

Feb 18, 20267164,00109,001,52 %7055,007179,007018,00

Feb 17, 20267002,00-44,00-0,63 %7046,007078,006947,00

Feb 16, 20267101,00-28,00-0,39 %7129,007134,007077,00

Feb 13, 20267147,0057,000,8 %7090,007165,007045,00

Feb 12, 20267029,00-181,00-2,58 %7210,007224,006957,00

Feb 11, 20267225,0047,000,65 %7178,007257,007152,00

Feb 10, 20267128,00-16,00-0,22 %7144,007200,007106,00

Feb 09, 20267201,0054,000,75 %7147,007212,007106,00

Feb 06, 20267036,00117,001,66 %6919,007076,006909,00

Feb 05, 20266954,00-56,00-0,81 %7010,007042,006866,00

Feb 04, 20267001,00-196,00-2,8 %7197,007209,006947,00

Feb 03, 20267057,0099,001,4 %6958,007057,006938,00

Feb 02, 20266626,0070,001,06 %6556,006820,006520,00

Jan 30, 20267055,00-238,00-3,37 %7293,007297,006978,00

Jan 29, 20267435,00-321,00-4,32 %7756,007795,007197,00

Jan 28, 20267444,00-7,00-0,09 %7451,007471,007384,00

Jan 27, 20267176,00-42,00-0,59 %7218,007230,007114,00

Jan 26, 20267191,00-45,00-0,63 %7236,007253,007186,00

Jan 23, 20267121,006,000,08 %7115,007130,007044,00

Jan 22, 20267018,0034,000,48 %6984,007020,006952,00

Jan 21, 20267001,00-25,00-0,36 %7026,007055,006955,00

Jan 20, 20266842,0052,000,76 %6790,006858,006789,00

Jan 19, 20266751,00-16,00-0,24 %6767,006777,006745,00

Jan 16, 20266659,00-20,00-0,3 %6679,006690,006570,00

Jan 15, 20266686,0031,000,46 %6655,006706,006643,00

Jan 14, 20266670,00-17,00-0,25 %6687,006697,006635,00

Jan 13, 20266655,0053,000,8 %6602,006684,006597,00

Jan 12, 20266661,0038,000,57 %6623,006675,006597,00

Jan 09, 20266520,0056,000,86 %6464,006538,006450,00

Jan 08, 20266446,0044,000,68 %6402,006446,006365,00

Jan 07, 20266432,0016,000,25 %6416,006437,006372,00

Jan 06, 20266450,0061,000,95 %6389,006450,006373,00

Jan 05, 20266381,00-12,00-0,19 %6393,006417,006351,00

Jan 02, 20266210,00-114,00-1,84 %6324,006357,006209,00

Dec 31, 20256217,00-27,00-0,43 %6244,006268,006206,00

Dec 30, 20256288,008,000,13 %6280,006335,006251,00

Dec 29, 20256239,00-209,00-3,35 %6448,006461,006199,00

Dec 24, 20256453,0015,000,23 %6438,006464,006435,00

Dec 23, 20256423,00-28,00-0,44 %6451,006462,006378,00

Dec 22, 20256401,0019,000,3 %6382,006409,006365,00

Dec 19, 20256312,0035,000,55 %6277,006324,006270,00

Dec 18, 20256332,0042,000,66 %6290,006335,006234,00

Dec 17, 20256271,00-20,00-0,32 %6291,006318,006258,00

Dec 16, 20256220,00-4,00-0,06 %6224,006267,006179,00

Dec 15, 20256229,00-77,00-1,24 %6306,006314,006224,00

Dec 12, 20256221,00-3,00-0,05 %6224,006317,006206,00

Dec 11, 20256161,0041,000,67 %6120,006161,006097,00

Dec 10, 20256117,00-6,00-0,1 %6123,006133,006099,00

Dec 09, 20256146,0050,000,81 %6096,006159,006089,00

Dec 08, 20256115,00-14,00-0,23 %6129,006143,006089,00

Dec 05, 20256139,00-8,00-0,13 %6147,006192,006118,00

Dec 04, 20256127,0023,000,38 %6104,006134,006089,00

Dec 03, 20256147,00-21,00-0,34 %6168,006187,006130,00

Dec 02, 20256157,00-37,00-0,6 %6194,006216,006127,00

Dec 01, 20256210,00-31,00-0,5 %6241,006255,006179,00

Nov 28, 20256173,0046,000,75 %6127,006178,006103,00

Nov 27, 20256087,00-16,00-0,26 %6103,006120,006081,00

Nov 26, 20256107,00-16,00-0,26 %6123,006166,006085,00

Nov 25, 20256095,00-20,00-0,33 %6115,006131,006057,00

Nov 24, 20256068,0040,000,66 %6028,006076,006014,00

Nov 21, 20256037,0051,000,84 %5986,006059,005977,00

Nov 20, 20256030,00-1,00-0,02 %6031,006079,006004,00

Nov 19, 20256057,0025,000,41 %6032,006117,006030,00

Nov 18, 20256000,0078,001,3 %5922,006021,005917,00

Nov 17, 20256002,00-24,00-0,4 %6026,006033,005976,00

Nov 14, 20256048,00-127,00-2,1 %6175,006193,005948,00

Nov 13, 20256189,00-48,00-0,78 %6237,006265,006163,00

Nov 12, 20256200,00116,001,87 %6084,006200,006068,00

Nov 11, 20256058,00-49,00-0,81 %6107,006135,006043,00

Nov 10, 20256041,0021,000,35 %6020,006051,006005,00

Nov 07, 20255920,00-5,00-0,08 %5925,005948,005879,00

Nov 06, 20255892,00-62,00-1,05 %5954,005970,005889,00

Nov 05, 20255924,000,000 %5924,005936,005892,00

Nov 04, 20255909,00-1,00-0,02 %5910,005943,005855,00

Nov 03, 20255902,00-49,00-0,83 %5951,005963,005902,00

Oct 31, 20255891,00-51,00-0,87 %5942,005976,005874,00

Oct 30, 20255902,0068,001,15 %5834,005919,005827,00

Oct 29, 20255866,00-5,00-0,09 %5871,005925,005847,00

Oct 28, 20255791,0061,001,05 %5730,005805,005668,00

Oct 27, 20255808,00-122,00-2,1 %5930,005934,005782,00

Oct 24, 20256026,0068,001,13 %5958,006027,005897,00

Oct 23, 20256038,0049,000,81 %5989,006054,005956,00

Oct 22, 20255858,00-189,00-3,23 %6047,006055,005827,00

Oct 21, 20255983,00-309,00-5,16 %6292,006297,005930,00

Oct 20, 20256289,00155,002,46 %6134,006301,006126,00

Oct 17, 20256168,00-123,00-1,99 %6291,006300,006105,00

Oct 16, 20256176,0061,000,99 %6115,006180,006102,00

Oct 15, 20256075,00-29,00-0,48 %6104,006137,006062,00

Oct 14, 20256044,0034,000,56 %6010,006069,005997,00

Oct 13, 20255966,0046,000,77 %5920,005981,005915,00

Oct 10, 20255835,0042,000,72 %5793,005856,005774,00

Oct 09, 20255855,00-1,00-0,02 %5856,005892,005829,00

Oct 08, 20255856,0012,000,2 %5844,005865,005827,00

Oct 07, 20255756,0049,000,85 %5707,005771,005692,00

Oct 06, 20255695,008,000,14 %5687,005715,005672,00

Oct 03, 20255602,0026,000,46 %5576,005608,005563,00

Oct 02, 20255545,00-17,00-0,31 %5562,005619,005538,00

Oct 01, 20255567,003,000,05 %5564,005617,005548,00

Sep 30, 20255545,00-23,00-0,41 %5568,005579,005480,00

Sep 29, 20255534,0021,000,38 %5513,005544,005494,00

Sep 26, 20255472,0034,000,62 %5438,005489,005432,00

Sep 25, 20255434,0040,000,74 %5394,005438,005394,00

Sep 24, 20255410,00-19,00-0,35 %5429,005452,005410,00

Sep 23, 20255431,0037,000,68 %5394,005448,005388,00

Sep 22, 20255368,0015,000,28 %5353,005368,005342,00

Sep 19, 20255287,0038,000,72 %5249,005298,005243,00

Sep 18, 20255216,0017,000,33 %5199,005240,005191,00

Sep 17, 20255240,0010,000,19 %5230,005243,005209,00

Sep 16, 20255238,00-23,00-0,44 %5261,005270,005234,00

Sep 15, 20255236,0032,000,61 %5204,005239,005189,00

Sep 12, 20255222,00-1,00-0,02 %5223,005237,005217,00

Sep 11, 20255203,00-15,00-0,29 %5218,005227,005190,00

Sep 10, 20255226,00-7,00-0,13 %5233,005248,005217,00

Sep 09, 20255223,002,000,04 %5221,005259,005204,00

Sep 08, 20255216,0048,000,92 %5168,005230,005166,00

Sep 05, 20255149,0018,000,35 %5131,005161,005111,00

Sep 04, 20255127,0018,000,35 %5109,005140,005105,00

Sep 03, 20255150,0020,000,39 %5130,005153,005116,00

Sep 02, 20255100,0095,001,86 %5005,005103,005002,00

Sep 01, 20254986,00-7,00-0,14 %4993,004999,004973,00

Aug 29, 20254954,0043,000,87 %4911,004956,004905,00

Aug 28, 20254896,007,000,14 %4889,004908,004875,00

Aug 27, 20254886,0012,000,25 %4874,004892,004868,00

Aug 26, 20254876,001,000,02 %4875,004877,004850,00

Aug 22, 20254844,0022,000,45 %4822,004852,004809,00

Aug 21, 20254836,0012,000,25 %4824,004837,004796,00

Aug 20, 20254819,0039,000,81 %4780,004824,004776,00

Aug 19, 20254785,00-13,00-0,27 %4798,004804,004776,00

Aug 18, 20254790,00-13,00-0,27 %4803,004810,004780,00

Aug 15, 20254784,00-4,00-0,08 %4788,004798,004772,00

Aug 14, 20254793,00-22,00-0,46 %4815,004816,004779,00

Aug 13, 20254802,00-22,00-0,46 %4824,004825,004800,00

Aug 12, 20254815,00-21,00-0,44 %4836,004846,004797,00

Aug 11, 20254853,00-1,00-0,02 %4854,004868,004841,00

Aug 08, 20254897,00-21,00-0,43 %4918,004934,004883,00

Aug 07, 20254905,00-14,00-0,29 %4919,004934,004878,00

Aug 06, 20254913,00-17,00-0,35 %4930,004932,004900,00

Aug 05, 20254942,0014,000,28 %4928,004953,004897,00

Aug 04, 20254931,0016,000,32 %4915,004941,004901,00

Aug 01, 20254910,0072,001,47 %4838,004914,004833,00

Jul 31, 20254841,0014,000,29 %4827,004869,004827,00

Jul 30, 20254814,00-23,00-0,48 %4837,004843,004808,00

Jul 29, 20254841,009,000,19 %4832,004855,004827,00

Jul 28, 20254806,00-31,00-0,65 %4837,004837,004784,00

Jul 25, 20254812,00-25,00-0,52 %4837,004846,004812,00

Jul 24, 20254841,004,000,08 %4837,004845,004810,00

Jul 23, 20254886,00-26,00-0,53 %4912,004923,004882,00

Jul 22, 20254923,0045,000,91 %4878,004939,004872,00

Jul 21, 20254888,0027,000,55 %4861,004899,004853,00

Jul 18, 20254845,0011,000,23 %4834,004854,004829,00

Jul 17, 20254832,00-10,00-0,21 %4842,004844,004798,00

Jul 16, 20254864,0028,000,58 %4836,004867,004823,00

Jul 15, 20254827,00-32,00-0,66 %4859,004862,004825,00

Jul 14, 20254832,00-27,00-0,56 %4859,004868,004821,00

Jul 11, 20254838,0057,001,18 %4781,004842,004775,00

Jul 10, 20254755,006,000,13 %4749,004768,004741,00

Jul 09, 20254731,0027,000,57 %4704,004736,004688,00

Jul 08, 20254719,00-33,00-0,7 %4752,004769,004712,00

Jul 07, 20254730,0012,000,25 %4718,004739,004709,00

Jul 04, 20254744,00-4,00-0,08 %4748,004755,004739,00

Jul 03, 20254736,00-52,00-1,1 %4788,004788,004728,00

Jul 02, 20254767,0055,001,15 %4712,004785,004710,00

Jul 01, 20254734,0025,000,53 %4709,004749,004707,00

Jun 30, 20254658,00-8,00-0,17 %4666,004672,004637,00

Jun 27, 20254636,00-13,00-0,28 %4649,004654,004608,00

Jun 26, 20254696,00-37,00-0,79 %4733,004737,004682,00

Jun 25, 20254742,00-9,00-0,19 %4751,004758,004726,00

Jun 24, 20254724,00-35,00-0,74 %4759,004768,004704,00

Jun 23, 20254876,0025,000,51 %4851,004909,004846,00

Jun 20, 20254858,0036,000,74 %4822,004863,004807,00

Jun 19, 20254869,007,000,14 %4862,004890,004851,00

Jun 18, 20254887,006,000,12 %4881,004907,004869,00

Jun 17, 20254862,0017,000,35 %4845,004872,004839,00

Jun 16, 20254866,00-22,00-0,45 %4888,004895,004828,00

Jun 13, 20254891,00-9,00-0,18 %4900,004950,004888,00

Jun 12, 20254846,0010,000,21 %4836,004848,004796,00

Jun 11, 20254785,00-27,00-0,56 %4812,004824,004780,00

Jun 10, 20254782,00-9,00-0,19 %4791,004812,004778,00

Jun 09, 20254770,0010,000,21 %4760,004776,004741,00

Jun 06, 20254786,00-30,00-0,63 %4816,004833,004764,00

Jun 05, 20254797,00-28,00-0,58 %4825,004872,004797,00

Jun 04, 20254829,008,000,17 %4821,004843,004804,00

Jun 03, 20254814,00-9,00-0,19 %4823,004837,004796,00

Jun 02, 20254837,0036,000,74 %4801,004844,004798,00

May 30, 20254741,00-20,00-0,42 %4761,004761,004721,00

May 29, 20254775,0052,001,09 %4723,004778,004723,00

May 28, 20254756,00-10,00-0,21 %4766,004783,004750,00

May 27, 20254736,00-5,00-0,11 %4741,004751,004712,00

May 23, 20254832,0019,000,39 %4813,004839,004780,00

May 22, 20254766,00-51,00-1,07 %4817,004823,004745,00

May 21, 20254785,00-6,00-0,13 %4791,004804,004766,00

May 20, 20254762,0098,002,06 %4664,004773,004657,00

May 19, 20254700,00-7,00-0,15 %4707,004717,004675,00

May 16, 20254659,00-20,00-0,43 %4679,004693,004613,00

May 15, 20254701,00101,002,15 %4600,004707,004582,00

May 14, 20254652,00-64,00-1,38 %4716,004726,004632,00

May 13, 20254755,00-51,00-1,07 %4806,004806,004737,00

May 12, 20254760,00-14,00-0,29 %4774,004779,004730,00

May 09, 20254879,000,000 %4879,004886,004854,00

May 08, 20254880,005,000,1 %4875,004905,004869,00

May 07, 20254929,00-3,00-0,06 %4932,004943,004908,00

May 06, 20254941,0026,000,53 %4915,004941,004901,00

May 02, 20254737,00-12,00-0,25 %4749,004777,004729,00

May 01, 20254692,00-36,00-0,77 %4728,004729,004670,00

Apr 30, 20254816,0027,000,56 %4789,004837,004755,00

Apr 29, 20254797,00-10,00-0,21 %4807,004814,004777,00

Apr 28, 20254830,0032,000,66 %4798,004843,004765,00

Apr 25, 20254779,00-43,00-0,9 %4822,004839,004766,00

Apr 24, 20254862,00-5,00-0,1 %4867,004883,004827,00

Apr 23, 20254791,00-38,00-0,79 %4829,004878,004765,00

Apr 22, 20254966,00-75,00-1,51 %5041,005054,004953,00

Apr 17, 20254832,00-54,00-1,12 %4886,004902,004814,00

Apr 16, 20254868,0042,000,86 %4826,004868,004810,00

Apr 15, 20254734,00-15,00-0,32 %4749,004749,004716,00

Apr 14, 20254725,00-44,00-0,93 %4769,004777,004721,00

Apr 11, 20254823,0057,001,18 %4766,004826,004763,00

Apr 10, 20254744,0029,000,61 %4715,004753,004676,00

Apr 09, 20254691,0095,002,03 %4596,004700,004590,00

Apr 08, 20254575,00-2,00-0,04 %4577,004595,004565,00

Apr 07, 20254551,00-6,00-0,13 %4557,004617,004527,00

Apr 04, 20254540,00-74,00-1,63 %4614,004679,004540,00

Apr 03, 20254604,00-28,00-0,61 %4632,004636,004500,00

Apr 02, 20254687,00-7,00-0,15 %4694,004714,004672,00

Apr 01, 20254703,00-9,00-0,19 %4712,004731,004699,00

Mar 31, 20254693,0015,000,32 %4678,004704,004654,00

Mar 28, 20254625,005,000,11 %4620,004635,004600,00

Mar 27, 20254578,0010,000,22 %4568,004595,004558,00

Mar 26, 20254547,00-16,00-0,35 %4563,004566,004537,00

Mar 25, 20254534,00-1,00-0,02 %4535,004557,004523,00

Mar 24, 20254532,00-8,00-0,18 %4540,004553,004520,00

Mar 21, 20254536,00-15,00-0,33 %4551,004563,004510,00

Mar 20, 20254549,00-6,00-0,13 %4555,004571,004542,00

Mar 19, 20254546,001,000,02 %4545,004555,004529,00

Mar 18, 20254539,0022,000,48 %4517,004556,004509,00

Mar 17, 20254480,00-4,00-0,09 %4484,004500,004470,00

Mar 14, 20254493,004,000,09 %4489,004514,004474,00

Mar 13, 20254474,0073,001,63 %4401,004478,004401,00

Mar 12, 20254399,0016,000,36 %4383,004400,004359,00

Mar 11, 20254378,007,000,16 %4371,004391,004365,00

Mar 10, 20254371,00-11,00-0,25 %4382,004394,004352,00

Mar 07, 20254388,00-3,00-0,07 %4391,004408,004369,00

Mar 06, 20254391,008,000,18 %4383,004400,004362,00

Mar 05, 20254423,00-3,00-0,07 %4426,004431,004385,00

Mar 04, 20254447,0015,000,34 %4432,004473,004430,00

Mar 03, 20254418,002,000,05 %4416,004431,004393,00

Feb 28, 20254396,00-14,00-0,32 %4410,004420,004366,00

Feb 27, 20254423,00-9,00-0,2 %4432,004446,004411,00

Feb 26, 20254456,00-19,00-0,43 %4475,004482,004436,00

Feb 25, 20254448,00-71,00-1,6 %4519,004532,004439,00

Feb 24, 20254522,00-1,00-0,02 %4523,004545,004509,00

Feb 21, 20254513,0025,000,55 %4488,004514,004477,00

Feb 20, 20254528,00-26,00-0,57 %4554,004556,004507,00

Feb 19, 20254517,001,000,02 %4516,004549,004513,00

Feb 18, 20254513,0035,000,78 %4478,004517,004478,00

Feb 17, 20254464,00-10,00-0,22 %4474,004485,004464,00

Feb 14, 20254458,00-77,00-1,73 %4535,004541,004456,00

Feb 13, 20254521,00-15,00-0,33 %4536,004554,004517,00

Feb 12, 20254530,0014,000,31 %4516,004544,004487,00

Feb 11, 20254546,00-41,00-0,9 %4587,004594,004522,00

Feb 10, 20254560,0024,000,53 %4536,004574,004532,00

Feb 07, 20254491,0013,000,29 %4478,004514,004460,00

Feb 06, 20254455,003,000,07 %4452,004510,004440,00

Feb 05, 20254453,00-3,00-0,07 %4456,004499,004436,00

Feb 04, 20254423,0022,000,5 %4401,004441,004398,00

Feb 03, 20254417,000,000 %4417,004457,004404,00

Jan 31, 20254388,0012,000,27 %4376,004417,004365,00

Jan 30, 20254354,0028,000,64 %4326,004363,004319,00

Jan 29, 20254300,00-5,00-0,12 %4305,004328,004298,00

Jan 28, 20254307,0028,000,65 %4279,004313,004271,00

Jan 27, 20254268,00-32,00-0,75 %4300,004313,004265,00

Jan 24, 20254320,00-32,00-0,74 %4352,004363,004316,00

Jan 23, 20254333,00-20,00-0,46 %4353,004354,004312,00

Jan 22, 20254354,0018,000,41 %4336,004360,004331,00

Jan 21, 20254324,00-3,00-0,07 %4327,004339,004308,00

Jan 20, 20254274,00-32,00-0,75 %4306,004325,004267,00

Jan 17, 20254328,002,000,05 %4326,004334,004303,00

Jan 16, 20254318,0028,000,65 %4290,004337,004290,00

Jan 15, 20254274,0014,000,33 %4260,004279,004234,00

Jan 14, 20254258,004,000,09 %4254,004272,004242,00

Jan 13, 20254261,00-41,00-0,96 %4302,004316,004255,00

Jan 10, 20254284,0051,001,19 %4233,004290,004219,00

Jan 09, 20254218,00-1,00-0,02 %4219,004236,004207,00

Jan 08, 20254196,0062,001,48 %4134,004203,004129,00

Jan 07, 20254127,0038,000,92 %4089,004131,004082,00

Jan 06, 20254095,00-3,00-0,07 %4098,004109,004066,00

Jan 03, 20254135,00-25,00-0,6 %4160,004171,004135,00

Jan 02, 20254175,0085,002,04 %4090,004178,004085,00

Dec 31, 20244046,000,000 %4046,004056,004041,00

Dec 30, 20244034,00-7,00-0,17 %4041,004050,004026,00

Dec 27, 20244047,00-35,00-0,86 %4082,004091,004038,00

Dec 24, 20244049,00-7,00-0,17 %4056,004064,004049,00

Dec 23, 20244056,00-13,00-0,32 %4069,004073,004046,00

Dec 20, 20244056,002,000,05 %4054,004077,004031,00

Los datos mostrados son del período Dec 20, 2024 - Jun 04, 2026
Los valores de cambio, apertura, cierre, alto y bajo se basan en el índice de precio de compra diario de SGLN.

Temas relacionados

Esta página puede tener contenido generado por la comunidad del que Trading 212 no es responsable. Investiga siempre por tu cuenta. Trading 212 ofrece un servicio solo de ejecución y no presta asesoramiento de inversión ni gestión de portafolios.

Productos relacionados

CMGU

UBS Bloomberg SPGSCI Constant Maturity Composite TR Index

$168.11

-1,49 (-0,88 %)

Inversiones sin comisión para todos

Compra y vende iShares Physical Gold ETC +45 GBX (0,7 %) y más de 13.000 acciones y ETF mundiales

Obtén la aplicación

Abrir cuenta

Pueden aplicarse otras comisiones. Consulta nuestros términos y tarifas.

Compra acciones al instante

Elige tu empresa favorita

Selecciona cuánto invertir

Obtén tus acciones en segundos

Crear patrimonio es un hábito.
Automatízalo con una Pie.

Invierte en Pies predefinidas o crea tu propia Pie seleccionando entre miles de activos y ETF

Más información

Más información

Ver el vídeo

Sé propietario de incluso las acciones más caras, como Google, Amazon y Apple

Ver el vídeo

Euronext
Paris

NYSE,
NASDAQ

Xetra,
Gettex

Euronext Amsterdam

Bolsa
de Madrid

Wiener
Börse

Bolsa de valores de Londres

Euronext Lisboa

Euronext
Paris

NYSE,
NASDAQ

Xetra,
Gettex

Euronext Amsterdam

Bolsa
de Madrid

Wiener
Börse

Bolsa de valores de Londres

Euronext Lisboa

Ver todos los instrumentos

Atención 24/7

Tiempo medio de respuesta de 29 segundos

Empieza ya a ganar dinero

Únete a más de 5 millones de usuarios

Obtén la aplicación

Abrir cuenta

Consigue la aplicación móvil

Todas las estadísticas presentadas son globales. El número de clientes representa cuentas financiadas.

Excelente

Puntuación de 4,6 / 5 según 93.567 reseñas en

Trustpilot

Puntuación de 4,6 / 5 según 93.567 reseñas en

Trustpilot

Invitado

Great

Immediate updates, easy to use and manage.

Nick

Hace 2 días

Invitado

Very easy to use

Very easy to use. Intuitive app and makes it straight forward to sit back and let your investment's do its work

Nathan Price

Hace 2 días

Invitado

Ease of use

Easy to set up an account Easy to transfer funds Great interest rate Great all round experience

Russell Lee Dawson

Hace 2 días

Invitado

Easy to set up my account

Easy to set up my account easy to access balance and a very good rate in interest.

John

Hace 2 días

Invitado

easy to use platform

easy to use platform, love the ability to transfer cash isa funds into stocks and shares isa

Kate Katrina Dreiblathena

Hace 2 días

Invitado

Simple and Informative platform

I wanted a platform which was offering great rates for my ISA, but discovered not only did this platform do that. It also gave me an insight into trading and world markets. It's quite simply brilliant.

Paul

Hace 2 días

Invitado

Great app that provides all my account…

Great app that provides all my account info at my fingertips

Stephen

Hace 2 días

Invitado

Easy to use.

Easy to use. Can view everything simply. Just what I need.

Sharon

Hace 2 días

Invitado

Good interest rate and can take the…

Good interest rate and can take the money out whenever I want.

Rebecca

Hace 2 días

Invitado

So easy

So easy! Makes investing a pleasure

Hayley Brewis

Hace 2 días

Invitado

I’m novice and useless with technology…

I’m novice and useless with technology but I found this an easy site to navigate and to deal with.

Kathleen Hugill

Hace 2 días

Invitado

Nice app

Great app, very intuitive and simple to use. Gold standard.

Stephen James Millea

Hace 2 días

Invitado

Very easy to use

Very easy to use. Very clear. And a joy to watch my savings rise

Paul Hemming

Hace 2 días

Invitado

Easy to use

Functional and easy to use and track my cash & stocks & shares isas

Louise Ashton

Hace 2 días

Invitado

Easy access to my account and how Easy…

Easy access to my account and how Easy it is to navigate the212 application.

Anne Marinkovich

Hace 2 días

Invitado

Simple and easy to use app

Simple and easy to use app. Ease of setting up recurring payments. Great for a beginner that has no prior knowledge or experience of investing.

Caroline Cox

Hace 2 días

Invitado

Easy and simple app

Easy and simple app, tells you daily your interest which I like and I get emails. The updating is really good.

Alison Sneddon

Hace 2 días

Invitado

Very easy and highly recommend

Very easy and highly recommend. Straight forward to use and cost instructions on the fees and charges.

Hace 2 días

Invitado

Great way for your money to build

Just very pleased with the level of savings rate and steady build up.

Liz

Hace 3 días

Invitado

Cool app

User friendly mobile app that makes investing easy and funny. Fast navigation throughout the app. In a few clicks can see basically every information one might require.

Andrej Povala

Hace 3 días

Mostrando algunas de las opiniones positivas de nuestros clientes

Nuestros premios

iShares Physical Gold

iShares Physical Gold

Invierte sin comisiones

Productos relacionados

Inversiones sin comisión para todos

Compra acciones al instante

Crear patrimonio es un hábito.
Automatízalo con una Pie.

Atención 24/7

Empieza ya a ganar dinero

Únete a más de 5 millones de usuarios

Preguntas frecuentes

¿Cuál es el precio de la acción de iShares Physical Gold (SGLN)?

El precio actual de iShares Physical Gold (SGLN) es 6459 GBX.

¿Cuál es el máximo de 52 semanas de SGLN?

El máximo de 52 semanas de SGLN es 7891 GBX.

¿Cuál es el mínimo de 52 semanas de SGLN?

El mínimo de 52 semanas de SGLN es 4608 GBX.

¿Cuál es el rendimiento semanal de SGLN?

Durante la última semana, el precio de SGLN ha cambiado en -0,14 %.

¿Cuál es el rendimiento mensual de SGLN?

Durante el último mes, el precio de SGLN ha cambiado en -2,21 %.

¿Cuál es el rendimiento a 3 meses de SGLN?

En los últimos tres meses, el precio de SGLN ha cambiado en -13,46 %.

¿Cuál es el rendimiento de 6 meses de SGLN?

En los últimos seis meses, el precio de SGLN ha cambiado en 5,08 %.

¿Cuál es el rendimiento anual de SGLN?

En el último año, el precio de SGLN ha cambiado en 34,17 %.

iShares Physical Gold

iShares Physical Gold

Invierte sin comisiones

Temas relacionados

Productos relacionados

Inversiones sin comisión para todos

Compra acciones al instante

Crear patrimonio es un hábito.Automatízalo con una Pie.

Atención 24/7

Empieza ya a ganar dinero

Únete a más de 5 millones de usuarios

Preguntas frecuentes

¿Cuál es el precio de la acción de iShares Physical Gold (SGLN)?

El precio actual de iShares Physical Gold (SGLN) es 6459 GBX.

¿Cuál es el máximo de 52 semanas de SGLN?

El máximo de 52 semanas de SGLN es 7891 GBX.

¿Cuál es el mínimo de 52 semanas de SGLN?

El mínimo de 52 semanas de SGLN es 4608 GBX.

¿Cuál es el rendimiento semanal de SGLN?

Durante la última semana, el precio de SGLN ha cambiado en -0,14 %.

¿Cuál es el rendimiento mensual de SGLN?

Durante el último mes, el precio de SGLN ha cambiado en -2,21 %.

¿Cuál es el rendimiento a 3 meses de SGLN?

En los últimos tres meses, el precio de SGLN ha cambiado en -13,46 %.

¿Cuál es el rendimiento de 6 meses de SGLN?

En los últimos seis meses, el precio de SGLN ha cambiado en 5,08 %.

¿Cuál es el rendimiento anual de SGLN?

En el último año, el precio de SGLN ha cambiado en 34,17 %.

Crear patrimonio es un hábito.
Automatízalo con una Pie.