Stockscreener 앱 받기
91.90
2.65%
-2.50
시간 외 거래:
92.20
0.30
+0.33%
Abrdn Physical Palladium Shares Etf 주식 (PALL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $93.29 | $91.00 | $2.29 | 272,543.0 | -2.65% |
| 2024-11-21 | $95.39 | $93.40 | $1.99 | 336,217.0 | +1.09% |
| 2024-11-20 | $95.00 | $92.71 | $2.29 | 163,314.0 | -1.79% |
| 2024-11-19 | $95.25 | $93.14 | $2.11 | 293,813.0 | +2.74% |
| 2024-11-18 | $92.79 | $90.52 | $2.27 | 268,561.0 | +5.80% |
| 2024-11-15 | $88.49 | $86.59 | $1.90 | 176,963.0 | +0.85% |
| 2024-11-14 | $86.99 | $85.00 | $1.99 | 369,456.0 | +1.23% |
| 2024-11-13 | $86.75 | $85.50 | $1.25 | 359,908.0 | -1.34% |
| 2024-11-12 | $88.98 | $86.26 | $2.72 | 264,958.0 | -3.88% |
| 2024-11-11 | $91.50 | $89.50 | $2.00 | 237,732.0 | -0.74% |
| 2024-11-08 | $92.63 | $90.53 | $2.10 | 263,108.0 | -3.29% |
| 2024-11-07 | $95.44 | $93.44 | $2.00 | 147,647.0 | -1.25% |
| 2024-11-06 | $96.09 | $94.31 | $1.78 | 202,527.0 | -3.42% |
| 2024-11-05 | $100.3 | $98.14 | $2.17 | 163,429.0 | -0.28% |
| 2024-11-04 | $99.41 | $96.73 | $2.68 | 225,807.0 | -2.43% |
| 2024-11-01 | $104.5 | $101.1 | $3.39 | 129,250.0 | -1.42% |
| 2024-10-31 | $104.5 | $101.7 | $2.83 | 347,595.0 | -2.54% |
| 2024-10-30 | $106.3 | $103.8 | $2.50 | 259,374.0 | -4.88% |
| 2024-10-29 | $113.9 | $110.2 | $3.71 | 278,073.0 | -0.63% |
| 2024-10-28 | $111.9 | $109.5 | $2.41 | 153,565.0 | +2.43% |
| 2024-10-25 | $111.3 | $108.3 | $2.98 | 349,893.0 | +2.56% |
Abrdn Physical Palladium Shares Etf 주식 (PALL) 연도별 가격 이력
이 심층 분석에서는 Abrdn Physical Palladium Shares Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PALL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Physical Palladium Shares Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Physical Palladium Shares Etf 주식 (PALL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $104.5 | $85.00 | $19.51 | 4,147,776.0 | -10.69% |
| 2024-10 | $113.9 | $90.36 | $23.56 | 4,787,065.0 | +12.26% |
| 2024-09 | $102.6 | $83.22 | $19.38 | 1,951,233.0 | +3.45% |
| 2024-08 | $90.08 | $77.52 | $12.56 | 1,555,123.0 | +4.68% |
| 2024-07 | $96.96 | $81.31 | $15.65 | 1,877,963.0 | -4.99% |
| 2024-06 | $93.57 | $80.18 | $13.39 | 2,092,134.0 | +5.88% |
| 2024-05 | $96.11 | $83.25 | $12.86 | 2,864,325.0 | -4.17% |
| 2024-04 | $100.4 | $85.85 | $14.53 | 1,751,705.0 | -6.12% |
| 2024-03 | $101.1 | $85.74 | $15.38 | 1,242,125.0 | +7.63% |
| 2024-02 | $91.64 | $78.50 | $13.14 | 1,040,320.0 | -3.75% |
| 2024-01 | $101.0 | $83.30 | $17.65 | 1,215,033.0 | -10.69% |
Abrdn Physical Palladium Shares Etf 주식 (PALL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $114.7 | $85.25 | $29.46 | 1,140,563.0 | +8.09% |
| 2023-11 | $105.0 | $88.07 | $16.93 | 954,938.0 | -9.61% |
| 2023-10 | $112.1 | $101.6 | $10.52 | 631,901.0 | -10.10% |
| 2023-09 | $119.4 | $109.1 | $10.28 | 424,773.0 | +1.51% |
| 2023-08 | $121.1 | $111.5 | $9.57 | 497,645.0 | -4.19% |
| 2023-07 | $122.5 | $111.0 | $11.51 | 554,198.0 | +4.00% |
| 2023-06 | $131.9 | $112.0 | $19.97 | 692,917.0 | -9.91% |
| 2023-05 | $149.6 | $125.8 | $23.78 | 595,398.0 | -9.11% |
| 2023-04 | $152.4 | $130.0 | $22.44 | 725,846.0 | +2.91% |
| 2023-03 | $141.8 | $125.6 | $16.21 | 1,028,493.0 | +2.93% |
| 2023-02 | $158.2 | $127.2 | $31.04 | 1,180,028.0 | -14.29% |
| 2023-01 | $168.2 | $148.8 | $19.36 | 918,241.0 | -7.29% |
Abrdn Physical Palladium Shares Etf 주식 (PALL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $185.0 | $153.9 | $31.05 | 922,112.0 | -5.48% |
| 2022-11 | $195.1 | $165.9 | $29.24 | 487,816.0 | +1.77% |
| 2022-10 | $218.2 | $168.5 | $49.75 | 496,933.0 | -14.56% |
| 2022-09 | $211.5 | $180.4 | $31.05 | 391,470.0 | +4.27% |
| 2022-08 | $212.8 | $182.0 | $30.80 | 438,820.0 | -2.09% |
| 2022-07 | $202.9 | $170.0 | $32.88 | 427,228.0 | +10.17% |
| 2022-06 | $191.1 | $165.9 | $25.24 | 532,683.0 | -3.23% |
| 2022-05 | $211.8 | $173.2 | $38.58 | 752,735.0 | -13.38% |
| 2022-04 | $232.0 | $195.1 | $36.91 | 1,260,399.0 | +1.99% |
| 2022-03 | $298.2 | $192.8 | $105.4 | 3,471,232.0 | -10.53% |
| 2022-02 | $247.7 | $203.4 | $44.21 | 1,182,145.0 | +6.27% |
| 2022-01 | $227.5 | $169.2 | $58.34 | 969,425.0 | +24.72% |
0.73%
자본화:
|
볼륨(24시간):