Premium
Abrdn Palladium ETF Trust (PALL)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.67 | 1.93018955155 | 86.52 | 92.04 | 86.14 | 238871 | 89.5529029 | SP |
| 4 | 4.59 | 5.49043062201 | 83.6 | 92.04 | 82.6 | 108155 | 87.32887928 | SP |
| 12 | -10.85 | -10.9551696284 | 99.04 | 100.3099 | 82.39 | 169220 | 89.36502277 | SP |
| 26 | 3.34 | 3.93635827932 | 84.85 | 113.92 | 77.5207 | 144424 | 92.53620817 | SP |
| 52 | -0.99 | -1.11011437542 | 89.18 | 113.92 | 77.5207 | 115195 | 91.44444161 | SP |
| 156 | -124.5 | -58.5358973153 | 212.69 | 298.21 | 77.5207 | 65762 | 123.66467135 | SP |
| 260 | -130.32 | -59.6402910622 | 218.51 | 298.21 | 77.5207 | 56087 | 150.63602657 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 87.97 | -2.31 | -2.56 | 88.77 | 88.82 | 87.53 | 98154 |
| 1737761400 | 90.28 | 0.01 | 0.01 | 91.86 | 92.04 | 90.05 | 117506 |
| 1737675000 | 90.27 | 0 | 0.00 | 90.27 | 90.27 | 90.27 | 0 |
| 1737588600 | 90.27 | 2.73 | 3.12 | 89.01 | 90.787 | 89.01 | 410441 |
| 1737502200 | 87.54 | 0.33 | 0.38 | 86.52 | 88.04 | 86.14 | 188665 |
| 1737156600 | 87.21 | 1.05 | 1.22 | 87.01 | 87.53 | 86.35 | 67481 |
| 1737070200 | 86.16 | -2.24 | -2.53 | 87.4 | 87.4 | 85.9439 | 71431 |
| 1736983800 | 88.4 | 2.25 | 2.61 | 88.505 | 88.515 | 86.68 | 155792 |
| 1736897400 | 86.15 | -0.06 | -0.07 | 85.47 | 86.6 | 85.24 | 90178 |
| 1736811000 | 86.21 | -0.58 | -0.67 | 85.25 | 86.542 | 84.88 | 96195 |
| 1736551800 | 86.79 | 1.7 | 2.00 | 87.51 | 87.7996 | 86.3 | 93089 |
| 1736379000 | 85.09 | -0.01 | -0.01 | 84.64 | 85.3534 | 83.79 | 57342 |
| 1736292600 | 85.1 | 0.67 | 0.79 | 85.16 | 85.7338 | 84.31 | 82959 |
| 1736206200 | 84.43 | -0.28 | -0.33 | 85.28 | 85.47 | 84.1502 | 63865 |
| 1735947000 | 84.71 | 0.96 | 1.15 | 84.33 | 85.32 | 84.33 | 35350 |
| 1735860600 | 83.75 | 0.23 | 0.28 | 84.24 | 84.735 | 83.3401 | 65265 |
| 1735687800 | 83.52 | 0.79 | 0.96 | 83.08 | 84.2253 | 83.06 | 51122 |
| 1735601400 | 82.7258 | -1.09 | -1.31 | 83.6 | 83.95 | 82.6 | 83796 |
| 1735342200 | 83.82 | -1.13 | -1.33 | 84.12 | 84.13 | 83.26 | 55878 |
| 1735255800 | 84.95 | -1.7 | -1.96 | 85.04 | 85.495 | 84.66 | 88607 |
| 1735077840 | 86.6492 | 1.44 | 1.69 | 85.84 | 86.8 | 85.84 | 58981 |
| 1734996600 | 85.21 | 1 | 1.19 | 85.15 | 85.4999 | 84.39 | 54380 |
| 1734737400 | 84.21 | 0.78 | 0.93 | 84.45 | 84.91 | 83.5 | 86667 |
| 1734651000 | 83.43 | 0.51 | 0.62 | 83 | 83.91 | 82.6961 | 108695 |
| 1734564600 | 82.92 | -3.09 | -3.59 | 85.04 | 85.11 | 82.39 | 241130 |
| 1734478200 | 86.01 | -0.66 | -0.76 | 85.61 | 86.09 | 85.25 | 91225 |
| 1734391800 | 86.67 | -0.66 | -0.76 | 87.44 | 88.2068 | 86.21 | 97468 |
| 1734132600 | 87.33 | -1.76 | -1.98 | 88.63 | 88.63 | 86.83 | 114128 |
| 1734046200 | 89.09 | -0.45 | -0.50 | 88.47 | 89.5358 | 88.3 | 71647 |
| 1733959800 | 89.54 | 1.05 | 1.19 | 87.82 | 90.54 | 87.7859 | 123887 |
| 1733873400 | 88.49 | -0.48 | -0.54 | 88.35 | 89.02 | 87.15 | 229426 |
| 1733787000 | 88.97 | 1.21 | 1.38 | 90.6 | 91.27 | 88.79 | 513099 |
| 1733527800 | 87.76 | -0.67 | -0.76 | 87.99 | 88.9415 | 87.69 | 60051 |
| 1733441400 | 88.43 | -1.56 | -1.73 | 89.2 | 89.246 | 88.2701 | 78190 |
| 1733355000 | 89.99 | 0.78 | 0.87 | 89.98 | 90.73 | 89.2187 | 81359 |
| 1733268600 | 89.21 | -0.88 | -0.98 | 90.31 | 90.465 | 89.12 | 208390 |
| 1733182200 | 90.09 | -0.15 | -0.17 | 90.43 | 90.78 | 89.7901 | 66825 |
| 1732917840 | 90.24 | 0.97 | 1.09 | 88.96 | 90.41 | 88.52 | 155638 |
| 1732750200 | 89.27 | -0.23 | -0.26 | 89.5 | 90.5399 | 88.7357 | 472153 |
| 1732663800 | 89.5 | 0.4 | 0.45 | 90.14 | 90.8 | 89.245 | 485732 |
| 1732577400 | 89.1 | -2.8 | -3.05 | 90.43 | 91 | 89 | 136610 |
| 1732318200 | 91.9 | -2.5 | -2.65 | 92.87 | 93.288 | 91 | 272544 |
| 1732231800 | 94.4 | 1.02 | 1.09 | 94.67 | 95.39 | 93.4 | 336132 |
| 1732145400 | 93.38 | -1.7 | -1.79 | 95 | 95 | 92.71 | 163170 |
| 1732059000 | 95.08 | 2.54 | 2.74 | 93.44 | 95.25 | 92.84 | 294261 |
| 1731972600 | 92.54 | 5.07 | 5.80 | 90.74 | 92.7899 | 90.52 | 269319 |
| 1731713400 | 87.47 | 0.74 | 0.85 | 87.72 | 88.4899 | 86.59 | 177890 |
| 1731627000 | 86.73 | 1.05 | 1.23 | 85.39 | 86.9862 | 85 | 369765 |
| 1731540600 | 85.68 | -1.16 | -1.34 | 86.48 | 86.75 | 85.5 | 359786 |
| 1731454200 | 86.84 | -3.51 | -3.88 | 88.98 | 88.98 | 86.26 | 264556 |
| 1731367800 | 90.35 | -0.67 | -0.74 | 91.04 | 91.5 | 89.5 | 237198 |
| 1731108600 | 91.02 | -3.1 | -3.29 | 92.63 | 92.63 | 90.53 | 257886 |
| 1731022200 | 94.12 | -1.19 | -1.25 | 95.07 | 95.44 | 93.44 | 147187 |
| 1730935800 | 95.31 | -3.38 | -3.42 | 95.46 | 96.09 | 94.3101 | 188847 |
| 1730849400 | 98.69 | -0.28 | -0.28 | 100.11 | 100.3099 | 98.1401 | 162999 |
| 1730763000 | 98.97 | -2.47 | -2.43 | 99.04 | 99.4099 | 96.733 | 225721 |
| 1730500200 | 101.44 | -1.46 | -1.42 | 104.51 | 104.51 | 101.12 | 129133 |
| 1730413800 | 102.9 | -2.68 | -2.54 | 104.39 | 104.48 | 101.65 | 346152 |
| 1730327400 | 105.58 | -5.42 | -4.88 | 104.76 | 106.35 | 103.85 | 259503 |
| 1730241000 | 111 | -0.7 | -0.63 | 113.89 | 113.92 | 110.21 | 278315 |
| 1730154600 | 111.7 | 2.65 | 2.43 | 111.58 | 111.9398 | 109.53 | 154267 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
