Stockscreener 앱 받기
99.79
0.79%
-0.79
시간 외 거래:
99.80
0.010
+0.01%
Abrdn Physical Palladium Shares Etf 주식 (PALL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $99.98 | $98.48 | $1.50 | 157,642.0 | -0.79% |
| 2025-08-26 | $100.7 | $99.26 | $1.49 | 141,074.0 | +0.52% |
| 2025-08-25 | $101.2 | $99.88 | $1.37 | 207,124.0 | -2.58% |
| 2025-08-22 | $103.8 | $101.9 | $1.86 | 185,796.0 | +1.39% |
| 2025-08-21 | $101.5 | $100.2 | $1.37 | 158,622.0 | -0.37% |
| 2025-08-20 | $102.8 | $100.7 | $2.15 | 131,751.0 | +0.54% |
| 2025-08-19 | $103.0 | $100.9 | $2.12 | 162,461.0 | -1.01% |
| 2025-08-18 | $102.9 | $101.8 | $1.16 | 147,284.0 | +0.23% |
| 2025-08-15 | $102.8 | $101.7 | $1.09 | 314,983.0 | -2.64% |
| 2025-08-14 | $105.0 | $103.0 | $2.00 | 132,896.0 | +1.10% |
| 2025-08-13 | $103.7 | $102.3 | $1.37 | 113,590.0 | +0.70% |
| 2025-08-12 | $103.9 | $102.4 | $1.46 | 130,187.0 | -1.80% |
| 2025-08-11 | $105.5 | $103.8 | $1.70 | 176,617.0 | +2.21% |
| 2025-08-08 | $104.5 | $102.3 | $2.14 | 472,120.0 | -3.04% |
| 2025-08-07 | $106.0 | $104.6 | $1.40 | 195,151.0 | +1.20% |
| 2025-08-06 | $105.4 | $103.4 | $2.00 | 332,164.0 | -2.77% |
| 2025-08-05 | $109.2 | $106.8 | $2.49 | 211,248.0 | -1.40% |
| 2025-08-04 | $110.3 | $107.9 | $2.39 | 251,303.0 | -1.09% |
| 2025-08-01 | $111.4 | $109.2 | $2.18 | 312,946.0 | +1.33% |
| 2025-07-31 | $111.2 | $107.3 | $3.85 | 333,485.0 | +0.22% |
| 2025-07-30 | $114.7 | $107.5 | $7.16 | 685,688.0 | -5.32% |
| 2025-07-29 | $114.8 | $112.4 | $2.43 | 184,809.0 | +1.81% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $111.4 | $98.48 | $12.87 | 4,092,601.0 | -8.16% |
| 2025-07 | $119.3 | $99.55 | $19.75 | 7,529,386.0 | +8.00% |
| 2025-06 | $104.7 | $89.16 | $15.57 | 5,996,203.0 | +13.33% |
| 2025-05 | $95.34 | $85.80 | $9.54 | 3,435,261.0 | +3.23% |
| 2025-04 | $91.11 | $82.39 | $8.72 | 2,685,765.0 | -5.02% |
| 2025-03 | $90.77 | $85.27 | $5.50 | 2,825,503.0 | +7.16% |
| 2025-02 | $93.14 | $83.10 | $10.04 | 2,425,956.0 | -8.58% |
| 2025-01 | $93.50 | $83.34 | $10.16 | 2,239,687.0 | +10.67% |
Abrdn Physical Palladium Shares Etf 주식 (PALL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $91.27 | $82.39 | $8.88 | 2,515,355.0 | -8.33% |
| 2024-11 | $104.5 | $85.00 | $19.51 | 5,100,843.0 | -12.30% |
| 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% |
0.30%
0.24%
자본화:
|
볼륨(24시간):