Premium
Abrdn Physical Platinum Shares ETF (PPLT)
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 | -0.5602 | -3.68552631579 | 15.2 | 15.44 | 14.065 | 4519092 | 14.74297095 | SP |
| 4 | -2.8902 | -16.4871648602 | 17.53 | 17.69 | 14.065 | 2951819 | 15.71702704 | SP |
| 12 | -164.2102 | -91.814481409 | 178.85 | 199.25 | 14.065 | 1329147 | 34.29466153 | SP |
| 26 | -203.9102 | -93.3013955617 | 218.55 | 261.62 | 14.065 | 1130170 | 114.14959914 | SP |
| 52 | -111.4602 | -88.3903251388 | 126.1 | 261.62 | 14.065 | 789611 | 124.1852439 | SP |
| 156 | -71.0702 | -82.9193793023 | 85.71 | 261.62 | 14.065 | 373744 | 114.37946363 | SP |
| 260 | -88.5302 | -85.8100222933 | 103.17 | 261.62 | 14.065 | 274676 | 110.26386912 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 14.77 | 0.28 | 1.93 | 14.66 | 14.865 | 14.55 | 2060237 |
| 1782426600 | 14.49 | 0.26 | 1.83 | 14.51 | 14.645 | 14.3 | 2898202 |
| 1782340200 | 14.23 | -0.73 | -4.88 | 14.34 | 14.49 | 14.065 | 5353368 |
| 1782253800 | 14.96 | -0.22 | -1.45 | 14.98 | 15.15 | 14.94 | 3701997 |
| 1782167400 | 15.18 | -0.19 | -1.24 | 15.2 | 15.44 | 15.08 | 6122802 |
| 1781821800 | 15.37 | -0.3 | -1.91 | 15.66 | 15.68 | 15.29 | 2707364 |
| 1781735400 | 15.67 | -0.75 | -4.57 | 16.19 | 16.37 | 15.59 | 3224339 |
| 1781649000 | 16.42 | 0.36 | 2.24 | 16.42 | 16.5293 | 16.27 | 2460842 |
| 1781562600 | 16.059999 | 0.52 | 3.35 | 16.43 | 16.5 | 16.04 | 2224145 |
| 1781303400 | 15.54 | -0.09 | -0.58 | 15.54 | 15.6 | 15.33 | 1901050 |
| 1781217000 | 15.63 | 0.5 | 3.30 | 15.19 | 15.69 | 15.08 | 2369784 |
| 1781130600 | 15.13 | -0.5 | -3.20 | 15.24 | 15.47 | 15.11 | 2378319 |
| 1781044200 | 15.63 | -0.29 | -1.82 | 16.079999 | 16.17 | 15.42 | 2689079 |
| 1780957800 | 15.92 | -0.26 | -1.61 | 15.93 | 15.995 | 15.715 | 2514007 |
| 1780698600 | 16.18 | -1.03 | -5.98 | 16.9 | 16.91 | 16.059999 | 5041328 |
| 1780612200 | 17.21 | 0.33 | 1.95 | 17.17 | 17.24 | 17.01 | 2345402 |
| 1780525800 | 16.88 | -0.65 | -3.71 | 17.33 | 17.335 | 16.82 | 3814498 |
| 1780439400 | 17.53 | 0.09 | 0.52 | 17.65 | 17.69 | 17.45 | 1216254 |
| 1780353000 | 17.44 | -0.01 | -0.06 | 17.44 | 17.57 | 17.31 | 1828722 |
| 1780093800 | 17.45 | 0 | 0.00 | 17.53 | 17.63 | 17.29 | 1293058 |
| 1780007400 | 17.45 | 0.02 | 0.11 | 17.12 | 17.495 | 16.96 | 2323768 |
| 1779921000 | 17.43 | -0.31 | -1.75 | 17.34 | 17.455 | 17.28 | 1313875 |
| 1779834600 | 17.74 | 0.27 | 1.55 | 17.65 | 17.74 | 17.54 | 1166467 |
| 1779489000 | 17.47 | -0.38 | -2.13 | 17.57 | 17.63 | 17.32 | 1202148 |
| 1779402600 | 17.85 | 0.14 | 0.79 | 17.47 | 17.88 | 17.39 | 1130717 |
| 1779316200 | 17.71 | 0.29 | 1.66 | 17.48 | 17.7799 | 17.3801 | 1104857 |
| 1779229800 | 17.42 | -0.42 | -2.35 | 17.47 | 17.69 | 17.39 | 1633182 |
| 1779143400 | 17.84 | -0.06 | -0.35 | 17.98 | 18.03 | 17.7601 | 1609498 |
| 1778884200 | 17.903 | -0.78 | -4.16 | 18 | 18.074 | 17.82501 | 3346790 |
| 1778797800 | 18.68 | -0.87 | -4.45 | 18.9 | 18.90758 | 18.615 | 3475460 |
| 1778711400 | 19.549 | 0.24 | 1.22 | 19.33 | 19.925 | 19.307 | 4775180 |
| 1778625000 | 19.313 | 0.02 | 0.09 | 19.072 | 19.34694 | 18.782 | 2626150 |
| 1778538600 | 19.296 | 0.7 | 3.74 | 19.134 | 19.369 | 19 | 2658000 |
| 1778279400 | 18.601 | 0.18 | 0.97 | 18.423 | 18.668 | 18.334 | 1414720 |
| 1778193000 | 18.423 | -0.25 | -1.32 | 18.855 | 18.907 | 18.38 | 2101300 |
| 1778106600 | 18.67 | 1.01 | 5.69 | 18.245 | 18.709 | 18.2215 | 3123950 |
| 1778020200 | 17.665 | 0.04 | 0.23 | 17.909 | 17.985 | 17.665 | 1231900 |
| 1777933800 | 17.624 | -0.38 | -2.09 | 17.855 | 17.977 | 17.57 | 3029900 |
| 1777674600 | 18.001 | 0.02 | 0.12 | 18.069 | 18.304 | 18.001 | 1854980 |
| 1777588200 | 17.98 | 0.92 | 5.39 | 17.819 | 18.069 | 17.66 | 3144570 |
| 1777501800 | 17.06 | -0.53 | -3.02 | 17.174 | 17.25 | 17.013 | 3518730 |
| 1777415400 | 17.591 | -0.41 | -2.27 | 17.75 | 17.80349 | 17.5385 | 2871000 |
| 1777329000 | 17.999 | -0.26 | -1.41 | 18.053 | 18.183 | 17.972 | 1691440 |
| 1777069800 | 18.257 | 0.03 | 0.16 | 18.113 | 18.385 | 18.094 | 1732600 |
| 1776983400 | 18.227 | -0.63 | -3.36 | 18.352 | 18.498 | 18.103 | 3773720 |
| 1776897000 | 18.86 | 0.55 | 3.02 | 18.872 | 19.002 | 18.734 | 1740680 |
| 1776810600 | 18.308 | -0.62 | -3.29 | 18.79 | 18.93 | 18.243 | 4725880 |
| 1776724200 | 18.931 | -0.32 | -1.64 | 18.922 | 18.976 | 18.679 | 4819750 |
| 1776465000 | 19.247 | 0.22 | 1.15 | 19.133 | 19.497 | 19.133 | 2525780 |
| 1776378600 | 19.029 | -0.24 | -1.26 | 19.303 | 19.338 | 18.874 | 1653140 |
| 1776292200 | 19.271 | 0.13 | 0.65 | 19.235 | 19.427 | 19.055 | 1460880 |
| 1776205800 | 19.146 | 0.34 | 1.81 | 18.745 | 19.153 | 18.745 | 2038540 |
| 1776119400 | 18.805 | 0.18 | 0.99 | 18.393 | 18.831 | 18.273 | 1553180 |
| 1775860200 | 18.62 | -0.54 | -2.80 | 18.637 | 18.804 | 18.552 | 1885810 |
| 1775773800 | 19.157 | 0.65 | 3.48 | 18.585 | 19.237 | 18.52 | 3090700 |
| 1775687400 | 18.512 | 0.72 | 4.05 | 18.809 | 18.862 | 18.41101 | 5587020 |
| 1775601000 | 17.792 | -0.18 | -0.99 | 17.604 | 17.822 | 17.295 | 2886680 |
| 1775514600 | 17.969 | -0.11 | -0.61 | 17.885 | 18.0226 | 17.746 | 1584520 |
| 1775169000 | 18.079 | 0.23 | 1.32 | 17.3 | 18.12999 | 17.2865 | 3795310 |
| 1775082600 | 17.844 | 0.02 | 0.12 | 17.831 | 18.047 | 17.672 | 4226710 |
| 1774996200 | 17.823 | 0.6 | 3.49 | 17.243 | 17.888 | 17.243 | 4871530 |
| 1774909800 | 17.222 | 0.28 | 1.66 | 17.37 | 17.429 | 17.02 | 2095470 |
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.
