Mercados españoles abiertos en 4 hrs 2 min

abrdn Physical Palladium Shares ETF (PALL)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
91,76-3,04 (-3,21%)
Al cierre: 04:00PM EDT
91,71 -0,05 (-0,05%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202493,1593,1591,5691,7691,76125.500
21 may 202494,7696,1193,8194,8094,80209.200
20 may 202492,9295,6391,9395,4895,48346.000
17 may 202491,3093,3090,7593,0193,01190.300
16 may 202492,9992,9990,5891,2891,28106.100
15 may 202493,0093,6090,0592,9592,95196.400
14 may 202488,7490,8988,3489,9689,9680.800
13 may 202490,1890,6688,1488,9388,93198.600
10 may 202492,0092,0189,7390,6190,61208.300
09 may 202487,6589,8087,6589,3089,3047.800
08 may 202488,0088,9887,1688,1888,1881.200
07 may 202489,7990,5589,0289,3589,3540.100
06 may 202489,8590,9089,5889,9089,9054.500
03 may 202487,2387,7485,5187,1587,1568.100
02 may 202485,8386,8484,5186,1486,1473.400
01 may 202486,4888,0386,4887,2787,2755.000
30 abr 202487,6188,2885,8587,8087,80121.300
29 abr 202487,9890,4687,8089,9789,9776.100
26 abr 202488,2689,0587,6388,0188,01110.400
25 abr 202490,9091,5089,4590,2990,29138.800
24 abr 202493,3293,3292,0092,1492,1440.700
23 abr 202492,2594,5591,8593,6893,6835.200
22 abr 202492,4694,4992,0093,0393,0350.000
19 abr 202493,7294,6592,6694,2594,2550.900
18 abr 202495,2296,2494,1794,4294,4247.200
17 abr 202494,0196,2593,1194,6594,6558.300
16 abr 202494,1094,9492,2493,2993,2952.300
15 abr 202494,7595,9093,6794,9294,9285.100
12 abr 202499,2399,7396,1096,4596,45133.700
11 abr 202496,9296,9294,5496,4696,4690.000
10 abr 202497,3098,3995,7296,5596,55107.200
09 abr 202498,80100,3897,34100,29100,29164.300
08 abr 202495,6297,1994,3396,5696,5682.500
05 abr 202491,9292,6390,6592,2892,2871.200
04 abr 202495,9096,0093,8593,8593,8556.700
03 abr 202492,7594,5192,2793,9093,9074.300
02 abr 202492,8893,1891,6091,9491,9463.700
01 abr 202492,5292,5291,1292,4092,4047.300
28 mar 202493,1194,0093,0093,5293,5238.300
27 mar 202489,4891,1588,6691,1291,1246.600
26 mar 202493,0893,0891,2791,5991,5920.500
25 mar 202492,7594,4092,3392,6592,6535.700
22 mar 202492,0792,5790,8290,8790,8736.400
21 mar 202493,9194,6991,7593,5593,5573.500
20 mar 202491,3994,3891,1694,1694,1653.300
19 mar 202492,2092,4489,5791,7391,7387.500
18 mar 202497,5097,8993,9895,0295,0276.400
15 mar 2024101,12101,1299,0199,2099,2074.300
14 mar 2024100,23100,8097,0398,3198,3162.000
13 mar 202498,3198,9797,0197,3597,3572.300
12 mar 202493,8596,1092,7195,6995,6976.100
11 mar 202495,2095,5093,8294,8394,8344.600
08 mar 202496,2096,2092,4693,9693,9640.500
07 mar 202495,8496,7894,3595,0495,0477.100
06 mar 202493,2497,7093,2495,5395,53197.700
05 mar 202487,0087,6085,7487,2787,2725.600
04 mar 202487,2589,0086,8188,4988,4939.200
01 mar 202486,5088,5085,8787,5687,5672.900
29 feb 202486,6387,1885,7686,8986,8911.100
28 feb 202484,2185,9084,1885,2985,2926.200
27 feb 202488,6389,2786,4186,6286,6231.900
26 feb 202487,9388,4687,0087,9987,9932.700
23 feb 202489,3291,6489,3289,7089,7053.100
22 feb 202487,2589,7387,2588,9188,9147.200
21 feb 202489,5589,5585,4287,7487,7445.500
20 feb 202489,6091,0088,1890,0090,0080.100
16 feb 202487,4089,2586,8287,4387,4329.300
15 feb 202487,3489,6586,8187,8387,8376.800
14 feb 202484,2986,3184,2986,0586,0592.500
13 feb 202480,7580,8278,5079,7679,7670.900
12 feb 202481,8582,8780,5182,4082,4061.600
09 feb 202480,7381,5779,2079,6179,6187.700
08 feb 202481,0083,2580,0681,8881,8865.400
07 feb 202485,1685,7382,3582,5182,51113.800
06 feb 202487,1888,3586,8487,3487,3410.900
05 feb 202486,6688,0486,6687,4487,4417.900
02 feb 202487,1987,9085,6987,2087,2053.100
01 feb 202488,1589,9087,6588,7588,7536.900
31 ene 202490,1991,6289,7590,2890,2852.500
30 ene 202490,7090,7089,3489,9489,9448.800
29 ene 202489,1890,8989,1790,8590,8591.900
26 ene 202487,1188,8787,0388,4288,4247.300
25 ene 202488,2188,2185,8886,7686,7646.700
24 ene 202489,4389,8388,0189,1289,1265.000
23 ene 202486,6888,5186,5187,4187,4132.000
22 ene 202485,2586,9885,0086,4386,4333.700
19 ene 202486,5087,4985,6987,4287,4232.000
18 ene 202486,0087,0285,7186,8686,8642.000
17 ene 202484,8485,4083,3084,7084,7099.400
16 ene 202486,8887,2485,7286,2386,23131.100
12 ene 202491,7592,5089,3390,1990,1999.400
11 ene 202492,7392,8990,3891,3991,3936.800
10 ene 202491,5292,5490,2592,2092,2056.100
09 ene 202491,6091,6689,5090,1590,1593.100
08 ene 202492,5093,0791,4492,1192,1162.400
05 ene 202495,3296,6494,6994,8294,8231.000
04 ene 202497,0697,6095,2395,6795,6747.300
03 ene 202498,7399,0497,2598,8298,8232.900
02 ene 2024100,56100,9598,8199,7999,7937.800
29 dic 2023102,64103,00101,09101,09101,0944.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...