Premium
Abrdn Physical Palladium Shares ETF (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 | 1.1186 | 5.1054313099 | 21.91 | 23.4 | 21.85 | 816568 | 22.26967273 | SP |
| 4 | 1.0086 | 4.58038147139 | 22.02 | 24.92 | 20.9 | 1041883 | 22.47542224 | SP |
| 12 | -116.0814 | -83.4457623463 | 139.11 | 145.34 | 20.9 | 601077 | 38.00760131 | SP |
| 26 | -137.9914 | -85.698298348 | 161.02 | 197.4084 | 20.9 | 532575 | 95.65294908 | SP |
| 52 | -78.0314 | -77.2129428063 | 101.06 | 197.4084 | 20.9 | 488332 | 110.84695281 | SP |
| 156 | -92.7314 | -80.1065998618 | 115.76 | 197.4084 | 20.9 | 232760 | 105.3555156 | SP |
| 260 | -245.1414 | -91.4126859828 | 268.17 | 298.21 | 20.9 | 156977 | 115.25481677 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 22.91 | 0.88 | 3.99 | 22.77 | 23.14 | 22.71 | 733532 |
| 1782945000 | 22.03 | -0.05 | -0.23 | 21.98 | 22.33 | 21.9601 | 830860 |
| 1782858600 | 22.08 | -0.06 | -0.27 | 22.07 | 22.28 | 21.85 | 831315 |
| 1782772200 | 22.14 | 0.1 | 0.45 | 21.91 | 22.265 | 21.91 | 870563 |
| 1782513000 | 22.04 | 0.52 | 2.42 | 21.91 | 22.155 | 21.74 | 646733 |
| 1782426600 | 21.52 | 0.4 | 1.89 | 21.62 | 21.655 | 21.23 | 2562714 |
| 1782340200 | 21.12 | -1.22 | -5.46 | 21.35 | 21.565 | 20.9 | 1320408 |
| 1782253800 | 22.34 | -0.55 | -2.40 | 22.4 | 22.55 | 22.1832 | 1382003 |
| 1782167400 | 22.89 | -0.34 | -1.46 | 22.94 | 23.13 | 22.7403 | 463736 |
| 1781821800 | 23.23 | -0.48 | -2.02 | 23.62 | 23.6562 | 23.08 | 777830 |
| 1781735400 | 23.71 | -0.87 | -3.54 | 24.62 | 24.7 | 23.68 | 904438 |
| 1781649000 | 24.58 | 0.18 | 0.74 | 24.75 | 24.92 | 24.44 | 550340 |
| 1781562600 | 24.4 | 1.17 | 5.04 | 24.57 | 24.815 | 24.35 | 982161 |
| 1781303400 | 23.23 | 0.02 | 0.09 | 23.22 | 23.32 | 22.83 | 1031099 |
| 1781217000 | 23.21 | 1.08 | 4.88 | 22.52 | 23.3 | 22.5 | 1177223 |
| 1781130600 | 22.13 | -0.17 | -0.76 | 22.5 | 22.87 | 22.12 | 1428716 |
| 1781044200 | 22.3 | 0.25 | 1.13 | 22.7 | 22.88 | 22.03 | 987844 |
| 1780957800 | 22.05 | -0.3 | -1.34 | 22.02 | 22.14 | 21.63 | 1272378 |
| 1780698600 | 22.35 | -1.52 | -6.37 | 23.76 | 23.8 | 22.34 | 1461516 |
| 1780612200 | 23.87 | 0.14 | 0.59 | 23.97 | 24.01 | 23.78 | 502857 |
| 1780525800 | 23.73 | -1.22 | -4.89 | 24.48 | 24.49 | 23.68 | 1120152 |
| 1780439400 | 24.95 | 0.13 | 0.52 | 24.88 | 25.0899 | 24.602 | 507952 |
| 1780353000 | 24.82 | 0.13 | 0.53 | 24.37 | 24.94 | 24.36 | 658071 |
| 1780093800 | 24.69 | -0.18 | -0.72 | 25.08 | 25.27 | 24.3758 | 1349596 |
| 1780007400 | 24.87 | -0.32 | -1.27 | 24.4 | 25.04 | 24.24 | 857695 |
| 1779921000 | 25.19 | 0.05 | 0.20 | 25 | 25.28 | 25 | 427489 |
| 1779834600 | 25.14 | 0.62 | 2.53 | 25.21 | 25.38 | 24.942 | 654378 |
| 1779489000 | 24.52 | -0.7 | -2.78 | 24.748 | 24.92 | 24.345 | 528474 |
| 1779402600 | 25.22 | 0.21 | 0.84 | 24.62 | 25.33 | 24.5 | 488120 |
| 1779316200 | 25.01 | 0.46 | 1.87 | 24.52 | 25.09 | 24.44 | 659651 |
| 1779229800 | 24.55 | -1.02 | -3.99 | 25.01 | 25.1353 | 24.46 | 903414 |
| 1779143400 | 25.57 | -0.18 | -0.71 | 25.59 | 25.75 | 25.36 | 922453 |
| 1778884200 | 25.754 | -0.47 | -1.79 | 25.724 | 25.91 | 25.554 | 1262720 |
| 1778797800 | 26.224 | -1.13 | -4.13 | 26.464 | 26.464 | 26.074 | 1082615 |
| 1778711400 | 27.354 | 0.15 | 0.54 | 26.918 | 27.694 | 26.918 | 1011635 |
| 1778625000 | 27.208 | -0.28 | -1.00 | 26.798 | 27.222 | 26.376 | 639290 |
| 1778538600 | 27.484 | 0.54 | 2.01 | 27.63 | 27.638 | 27.217 | 1126020 |
| 1778279400 | 26.942 | -0.05 | -0.20 | 26.87 | 27.172 | 26.67802 | 719330 |
| 1778193000 | 26.996 | -0.97 | -3.45 | 27.77 | 27.85598 | 26.95202 | 796780 |
| 1778106600 | 27.962 | 0.91 | 3.36 | 27.776 | 28.106 | 27.744 | 983345 |
| 1778020200 | 27.054 | 0.17 | 0.62 | 27.344 | 27.54 | 26.978 | 715645 |
| 1777933800 | 26.886 | -0.77 | -2.80 | 26.997 | 27.244 | 26.622 | 781620 |
| 1777674600 | 27.66 | -0.05 | -0.17 | 27.628 | 28.138 | 27.628 | 975230 |
| 1777588200 | 27.708 | 1.31 | 4.95 | 26.898 | 27.934 | 26.712 | 1444260 |
| 1777501800 | 26.4 | -0.11 | -0.43 | 26.2 | 26.718 | 26.122 | 650315 |
| 1777415400 | 26.514 | -0.2 | -0.76 | 26.45 | 26.691 | 26.23034 | 784055 |
| 1777329000 | 26.718 | -0.57 | -2.09 | 26.846 | 26.99 | 26.64 | 693590 |
| 1777069800 | 27.288 | 0.73 | 2.73 | 26.99 | 27.336 | 26.91 | 515405 |
| 1776983400 | 26.562 | -1.58 | -5.60 | 26.974 | 27.474 | 26.486 | 1623680 |
| 1776897000 | 28.138 | 0.51 | 1.86 | 28.258 | 28.472 | 28.012 | 474625 |
| 1776810600 | 27.624 | -0.72 | -2.53 | 28.322 | 28.546 | 27.624 | 1251435 |
| 1776724200 | 28.34 | -0.17 | -0.60 | 28.27 | 28.398 | 28.024 | 1001810 |
| 1776465000 | 28.51 | 0.24 | 0.85 | 28.656 | 29.068 | 28.448 | 1061130 |
| 1776378600 | 28.27 | -0.3 | -1.06 | 28.658 | 28.731 | 28.2023 | 777725 |
| 1776292200 | 28.572 | -0.32 | -1.11 | 28.726 | 28.896 | 28.412 | 865200 |
| 1776205800 | 28.894 | 0.22 | 0.77 | 28.31 | 28.902 | 28.265 | 528260 |
| 1776119400 | 28.672 | 0.89 | 3.19 | 27.822 | 28.674 | 27.634 | 562670 |
| 1775860200 | 27.786 | -0.54 | -1.92 | 27.62 | 27.88 | 27.516 | 388635 |
| 1775773800 | 28.33 | -0.16 | -0.55 | 28.239 | 28.48 | 27.828 | 864795 |
| 1775687400 | 28.486 | 1.87 | 7.02 | 29.16 | 29.271 | 28.36 | 2989160 |
| 1775601000 | 26.618 | -0.42 | -1.55 | 26.478 | 26.74 | 25.929 | 688460 |
| 1775514600 | 27.036 | -0.43 | -1.55 | 26.998 | 27.11 | 26.741 | 336075 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
