Premium
Abrdn Physical Platinum Shares ETF (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 | 2.76 | 3.11161217587 | 88.7 | 91.63 | 87.5 | 163485 | 89.66503033 | SP |
| 4 | 0.19 | 0.208173551003 | 91.27 | 91.63 | 85.51 | 204065 | 88.60795744 | SP |
| 12 | 6.57 | 7.7394274944 | 84.89 | 91.63 | 82.35 | 191844 | 87.61339914 | SP |
| 26 | 0.63 | 0.693603434988 | 90.83 | 96.38 | 82.35 | 183128 | 88.67737285 | SP |
| 52 | 5.58 | 6.49743828598 | 85.88 | 100 | 81.9449 | 167836 | 88.65899241 | SP |
| 156 | -5.26 | -5.43837882548 | 96.72 | 104.6727 | 76.09 | 132447 | 88.5851337 | SP |
| 260 | 27.82 | 43.7146448774 | 63.64 | 122.4752 | 55 | 146005 | 90.86857849 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 90.92 | -0.08 | -0.09 | 91.39 | 91.44 | 90.38 | 220296 |
| 1741905000 | 91 | 0.36 | 0.40 | 89.29 | 91 | 89.155 | 159553 |
| 1741818600 | 90.64 | 0.71 | 0.79 | 90.15 | 90.64 | 89.7 | 207603 |
| 1741732200 | 89.93 | 2.38 | 2.72 | 89.08 | 90 | 89.08 | 202776 |
| 1741645800 | 87.55 | -0.55 | -0.62 | 88.85 | 88.85 | 87.5 | 148731 |
| 1741390200 | 88.1 | -0.4 | -0.45 | 88.7 | 88.79 | 87.79 | 98761 |
| 1741303800 | 88.5 | 0.03 | 0.03 | 89.08 | 89.1499 | 88.44 | 156662 |
| 1741217400 | 88.47 | 0.72 | 0.82 | 88.06 | 88.8342 | 87.9801 | 187372 |
| 1741131000 | 87.75 | 0.57 | 0.65 | 87.44 | 88.2 | 87.09 | 177633 |
| 1741044600 | 87.18 | 0.79 | 0.91 | 87.78 | 88.2 | 86.781 | 256184 |
| 1740785400 | 86.39 | -0.39 | -0.45 | 86.03 | 86.465 | 85.51 | 266405 |
| 1740699000 | 86.78 | -1.67 | -1.89 | 88.05 | 88.05 | 86.522 | 329212 |
| 1740612600 | 88.45 | 0.02 | 0.02 | 88.43 | 89.1 | 88.19 | 117369 |
| 1740526200 | 88.43 | 0.23 | 0.26 | 88.2 | 88.44 | 87.5 | 141544 |
| 1740439800 | 88.2 | -0.49 | -0.55 | 88.33 | 88.645 | 87.78 | 224140 |
| 1740180600 | 88.69 | -0.93 | -1.04 | 89.16 | 89.3 | 88.62 | 196605 |
| 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 | 202302 |
| 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 | 220246 |
| 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 | 250203 |
| 1738366200 | 89.79 | 1.03 | 1.16 | 89.01 | 90 | 89.01 | 182860 |
| 1738279800 | 88.76 | 1.72 | 1.98 | 88.13 | 88.8 | 87.82 | 232918 |
| 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 | 86.85 | 86.92 | 86.3101 | 86387 |
| 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 | 88.46 | 88.52 | 87.25 | 205127 |
| 1736379000 | 87.62 | 0.47 | 0.54 | 87.49 | 87.82 | 86.9001 | 148762 |
| 1736292600 | 87.15 | 1.6 | 1.87 | 87.29 | 87.4779 | 86.59 | 314942 |
| 1736206200 | 85.55 | -0.15 | -0.18 | 86.03 | 86.41 | 85.13 | 83193 |
| 1735947000 | 85.7 | 1.11 | 1.31 | 85.81 | 86.16 | 85.6201 | 164724 |
| 1735860600 | 84.59 | 1.54 | 1.85 | 84.2 | 84.6658 | 83.8 | 256670 |
| 1735687800 | 83.05 | 0.39 | 0.47 | 82.83 | 83.655 | 82.83 | 201321 |
| 1735601400 | 82.66 | -1.56 | -1.85 | 84 | 84 | 82.35 | 647877 |
| 1735342200 | 84.22 | -1.63 | -1.90 | 85.15 | 85.2 | 84.03 | 232886 |
| 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 | 93925 |
| 1734737400 | 84.92 | 0.29 | 0.34 | 84.89 | 85.54 | 84.7 | 176874 |
| 1734651000 | 84.63 | 0.36 | 0.43 | 84.77 | 84.885 | 84.15 | 130773 |
| 1734564600 | 84.27 | -1.64 | -1.91 | 85.09 | 85.488 | 84.0901 | 131436 |
| 1734478200 | 85.91 | 0.22 | 0.26 | 85.5 | 86.1299 | 85.16 | 82788 |
| 1734391800 | 85.69 | 1.39 | 1.65 | 86.13 | 86.3333 | 85.42 | 126700 |
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
