Premium
Abrdn Palladium ETF Trust (PPLT)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -1.45198548015 | 90.91 | 91.5 | 88.58 | 259561 | 89.85478586 | SP |
| 4 | 2.66 | 3.05993327965 | 86.93 | 91.5 | 85.71 | 205080 | 89.37498562 | SP |
| 12 | 3.64 | 4.23502036067 | 85.95 | 91.5 | 82.35 | 180651 | 86.97928297 | SP |
| 26 | 1.3 | 1.47242043267 | 88.29 | 96.38 | 82.35 | 178736 | 88.47836693 | SP |
| 52 | 5.64 | 6.71828469327 | 83.95 | 100 | 80.15 | 166886 | 88.38565193 | SP |
| 156 | -11.7 | -11.5509922006 | 101.29 | 109.8461 | 76.09 | 133867 | 89.02781361 | SP |
| 260 | -3.43 | -3.68737905827 | 93.02 | 122.4752 | 55 | 147395 | 90.766078 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 89.62 | 0.22 | 0.25 | 89.39 | 89.8399 | 89.32 | 103238 |
| 1740007800 | 89.4 | -0.62 | -0.69 | 88.87 | 89.4 | 88.58 | 400497 |
| 1739921400 | 90.02 | 0.41 | 0.46 | 89.76 | 90.2799 | 89.2601 | 201944 |
| 1739575800 | 89.61 | -1.89 | -2.07 | 91.27 | 91.27 | 89.53 | 300640 |
| 1739489400 | 91.5 | 0.65 | 0.72 | 90.91 | 91.5 | 90.5848 | 135161 |
| 1739403000 | 90.85 | 0.64 | 0.71 | 90.74 | 91.45 | 90.61 | 265237 |
| 1739316600 | 90.21 | -0.32 | -0.35 | 90.52 | 90.7179 | 89.78 | 134308 |
| 1739230200 | 90.53 | 1.56 | 1.75 | 90.01 | 91.19 | 90.01 | 235425 |
| 1738971000 | 88.97 | -1.76 | -1.94 | 91.21 | 91.23 | 88.97 | 226321 |
| 1738884600 | 90.73 | 0.89 | 0.99 | 90.59 | 90.95 | 89.69 | 248260 |
| 1738798200 | 89.84 | 1.34 | 1.51 | 89.16 | 90.39 | 89.1 | 269116 |
| 1738711800 | 88.5 | 0.19 | 0.22 | 88.81 | 89.36 | 88.45 | 156909 |
| 1738625400 | 88.31 | -1.48 | -1.65 | 88.25 | 88.78 | 87.89 | 267421 |
| 1738366200 | 89.79 | 1.03 | 1.16 | 89.01 | 90 | 89.01 | 181356 |
| 1738279800 | 88.76 | 1.72 | 1.98 | 88.13 | 88.8 | 87.82 | 231002 |
| 1738193400 | 87.04 | 0.85 | 0.99 | 86.78 | 87.22 | 86.59 | 144809 |
| 1738107000 | 86.19 | -0.56 | -0.65 | 86 | 86.5 | 85.71 | 103810 |
| 1738020600 | 86.75 | -0.13 | -0.15 | 86.68 | 87.1899 | 86.1401 | 104506 |
| 1737761400 | 86.88 | 0.09 | 0.10 | 86.93 | 87.25 | 86.65 | 84710 |
| 1737675000 | 86.79 | 0 | 0.00 | 86.79 | 86.79 | 86.79 | 0 |
| 1737588600 | 86.79 | 0.29 | 0.34 | 86.8 | 87.185 | 86.525 | 98224 |
| 1737502200 | 86.5 | 0.38 | 0.44 | 86.55 | 86.92 | 86.3101 | 91495 |
| 1737156600 | 86.12 | 0.58 | 0.68 | 86.49 | 86.5 | 85.96 | 156620 |
| 1737070200 | 85.54 | -0.49 | -0.57 | 86.33 | 86.46 | 85.36 | 72158 |
| 1736983800 | 86.03 | -0.07 | -0.08 | 86.47 | 86.47 | 85.3 | 227797 |
| 1736897400 | 86.1 | -0.97 | -1.11 | 86.58 | 86.7685 | 85.9655 | 116478 |
| 1736811000 | 87.07 | -0.71 | -0.81 | 87.5 | 88.1 | 86.86 | 184442 |
| 1736551800 | 87.78 | 0.16 | 0.18 | 88.5 | 88.5885 | 87.25 | 214612 |
| 1736379000 | 87.62 | 0.47 | 0.54 | 87.49 | 87.82 | 86.9001 | 148884 |
| 1736292600 | 87.15 | 1.6 | 1.87 | 87.29 | 87.4779 | 86.59 | 315909 |
| 1736206200 | 85.55 | -0.15 | -0.18 | 86.03 | 86.41 | 85.13 | 83604 |
| 1735947000 | 85.7 | 1.11 | 1.31 | 85.81 | 86.16 | 85.445 | 172041 |
| 1735860600 | 84.59 | 1.54 | 1.85 | 84.2 | 84.6658 | 83.8 | 263344 |
| 1735687800 | 83.05 | 0.39 | 0.47 | 82.83 | 83.655 | 82.83 | 201321 |
| 1735601400 | 82.66 | -1.56 | -1.85 | 84 | 84.095 | 82.35 | 667793 |
| 1735342200 | 84.22 | -1.63 | -1.90 | 85.15 | 85.2 | 84.03 | 235506 |
| 1735255800 | 85.85 | -0.47 | -0.54 | 86 | 86.0299 | 85.15 | 194411 |
| 1735077840 | 86.32 | 0.49 | 0.57 | 86.01 | 86.4899 | 86 | 51062 |
| 1734996600 | 85.83 | 0.91 | 1.07 | 85.95 | 86.05 | 85.3759 | 103690 |
| 1734737400 | 84.92 | 0.29 | 0.34 | 84.89 | 85.54 | 84.7 | 177915 |
| 1734651000 | 84.63 | 0.36 | 0.43 | 84.77 | 84.885 | 84.15 | 130845 |
| 1734564600 | 84.27 | -1.64 | -1.91 | 85.09 | 85.488 | 84.0901 | 133587 |
| 1734478200 | 85.91 | 0.22 | 0.26 | 85.5 | 86.1299 | 85.16 | 83127 |
| 1734391800 | 85.69 | 1.39 | 1.65 | 86.13 | 86.3333 | 85.42 | 129109 |
| 1734132600 | 84.3 | -1.05 | -1.23 | 84.99 | 85.0638 | 84.06 | 183569 |
| 1734046200 | 85.35 | -0.56 | -0.65 | 85.48 | 85.92 | 85.06 | 87327 |
| 1733959800 | 85.91 | -0.29 | -0.34 | 85.83 | 86.35 | 85.65 | 107952 |
| 1733873400 | 86.2 | 0.29 | 0.34 | 85.54 | 86.3606 | 85.4 | 165460 |
| 1733787000 | 85.91 | 0.87 | 1.02 | 87.13 | 87.43 | 85.81 | 224193 |
| 1733527800 | 85.04 | -0.8 | -0.93 | 85.5 | 85.775 | 85.02 | 157146 |
| 1733441400 | 85.84 | -0.37 | -0.43 | 85.89 | 86.2733 | 85.52 | 96129 |
| 1733355000 | 86.21 | -1.03 | -1.18 | 86 | 86.92 | 85.94 | 148171 |
| 1733268600 | 87.24 | 0.52 | 0.60 | 87.8 | 87.8992 | 87.13 | 274048 |
| 1733182200 | 86.72 | -0.34 | -0.39 | 86.5 | 86.93 | 85.95 | 130562 |
| 1732917840 | 87.06 | 1.92 | 2.26 | 85.95 | 87.22 | 85.8425 | 54547 |
| 1732750200 | 85.14 | 0.19 | 0.22 | 85.5 | 86.05 | 84.9501 | 115222 |
| 1732663800 | 84.95 | -1.06 | -1.23 | 85.11 | 85.655 | 84.5866 | 222763 |
| 1732577400 | 86.01 | -2.23 | -2.53 | 87.08 | 87.3 | 85.95 | 186404 |
| 1732318200 | 88.24 | -0.09 | -0.10 | 88.08 | 88.8399 | 88.02 | 103121 |
| 1732231800 | 88.33 | 0.49 | 0.56 | 88 | 88.57 | 87.365 | 167654 |
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
