Mercados españoles cerrados

Sprott Physical Platinum & Palladium Tr (SPPP)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,56+0,04 (+0,42%)
Al cierre: 03:59PM EDT
9,60 +0,04 (+0,41%)
Después del cierre: 05:16PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20249,639,639,449,569,5672.570
02 may 20249,459,549,369,529,5293.400
01 may 20249,439,619,439,549,54103.700
30 abr 20249,439,519,359,479,47117.800
29 abr 20249,519,669,519,609,60277.900
26 abr 20249,399,469,399,449,44171.300
25 abr 20249,479,569,409,569,56165.700
24 abr 20249,609,639,529,549,5478.400
23 abr 20249,569,709,519,669,6697.800
22 abr 20249,579,779,569,639,63124.500
19 abr 20249,739,789,689,759,7589.800
18 abr 20249,859,939,819,819,81171.700
17 abr 20249,809,949,739,779,7794.800
16 abr 20249,839,959,779,809,80137.800
15 abr 20249,899,959,819,959,95111.200
12 abr 202410,4210,469,9710,0310,03900.800
11 abr 202410,1810,1910,0210,1910,19150.300
10 abr 202410,0910,219,9710,0810,08244.900
09 abr 202410,1810,3210,1110,2610,26510.500
08 abr 202410,0610,1510,0010,0310,03477.400
05 abr 20249,769,839,649,819,81124.500
04 abr 20249,9410,029,869,879,87231.100
03 abr 20249,769,929,759,919,91320.600
02 abr 20249,729,779,649,729,72193.000
01 abr 20249,629,629,489,589,5891.300
28 mar 20249,579,699,579,659,65137.600
27 mar 20249,369,499,359,499,49121.800
26 mar 20249,649,649,539,549,54128.000
25 mar 20249,599,729,599,619,61111.700
22 mar 20249,539,589,429,479,4776.800
21 mar 20249,709,719,539,629,62108.500
20 mar 20249,439,669,409,669,6668.300
19 mar 20249,499,529,359,459,45336.400
18 mar 20249,899,899,639,699,69119.100
15 mar 202410,1110,1110,0010,0410,04161.000
14 mar 202410,0110,049,829,859,85157.400
13 mar 20249,909,979,909,929,9273.900
12 mar 20249,639,769,559,759,7560.700
11 mar 20249,659,789,659,789,78191.800
08 mar 20249,659,659,439,529,5296.300
07 mar 20249,609,669,549,629,62131.300
06 mar 20249,519,679,509,529,52564.500
05 mar 20249,139,209,099,159,1582.600
04 mar 20249,129,369,129,309,30173.500
01 mar 20249,049,158,979,119,1152.800
29 feb 20249,109,118,979,029,0242.900
28 feb 20248,928,998,918,958,9545.000
27 feb 20249,179,239,099,119,1179.000
26 feb 20249,099,159,069,109,1064.000
23 feb 20249,349,449,309,359,3573.300
22 feb 20249,149,359,149,319,31115.700
21 feb 20249,239,239,019,119,1188.000
20 feb 20249,369,429,299,349,3470.700
16 feb 20249,189,329,179,229,2282.900
15 feb 20249,199,319,149,209,2097.700
14 feb 20249,009,118,559,069,06156.100
13 feb 20248,838,838,658,728,7286.700
12 feb 20248,828,948,768,898,8998.700
09 feb 20248,828,828,668,718,71108.700
08 feb 20248,788,948,748,918,9199.200
07 feb 20249,029,058,848,878,87238.800
06 feb 20249,189,259,169,199,1939.000
05 feb 20249,169,239,129,239,2340.300
02 feb 20249,229,229,089,199,19102.600
01 feb 20249,359,429,279,339,3351.900
31 ene 20249,469,609,409,429,4266.800
30 ene 20249,599,609,419,449,4462.100
29 ene 20249,439,619,439,599,5953.500
26 ene 20249,369,509,359,369,36116.200
25 ene 20249,479,479,259,319,3190.600
24 ene 20249,539,589,459,489,4869.500
23 ene 20249,359,419,329,419,4158.000
22 ene 20249,179,329,179,289,28131.200
19 ene 20249,329,369,199,349,3472.200
18 ene 20249,159,359,159,339,33244.900
17 ene 20249,099,098,999,059,05142.300
16 ene 20249,199,219,109,159,15200.700
12 ene 20249,459,519,299,339,33125.800
11 ene 20249,439,479,279,329,3263.000
10 ene 20249,389,449,339,419,4146.900
09 ene 20249,459,469,329,399,3977.900
08 ene 20249,499,589,429,489,4867.500
05 ene 20249,629,779,579,679,6786.700
04 ene 20249,709,839,599,609,60154.900
03 ene 20249,849,899,769,849,8438.200
02 ene 202410,0510,109,909,949,94102.600
29 dic 202310,3610,4410,0510,0910,09105.500
28 dic 202310,2610,4010,2210,2510,25124.200
27 dic 202310,3610,5010,3210,3510,35135.500
26 dic 202310,5110,5210,3910,4210,4260.500
22 dic 202310,6510,7210,4210,4810,4895.100
21 dic 202310,4110,5010,2610,4710,4752.200
20 dic 202310,4310,5310,3010,3410,34110.400
19 dic 202310,3110,5610,3110,4310,4393.000
18 dic 202310,2810,3610,2110,2810,2893.400
15 dic 202310,0310,2910,0210,1310,13227.800
14 dic 20239,6710,109,6610,0310,03202.700
13 dic 20239,359,499,209,469,4662.000
12 dic 20239,339,419,219,419,4162.200
11 dic 20239,259,299,189,259,2598.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...