Stockscreener 앱 받기
91.48
1.58%
1.42
시간 외 거래:
91.05
-0.43
-0.47%
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $91.95 | $91.04 | $0.9059 | 96,960.0 | +1.58% |
| 2024-11-04 | $91.13 | $89.66 | $1.47 | 200,167.0 | -0.61% |
| 2024-11-01 | $92.18 | $90.51 | $1.67 | 154,025.0 | -0.38% |
| 2024-10-31 | $92.41 | $90.23 | $2.18 | 255,288.0 | -1.93% |
| 2024-10-30 | $93.68 | $92.60 | $1.08 | 279,937.0 | -3.37% |
| 2024-10-29 | $96.38 | $95.70 | $0.68 | 165,811.0 | +1.26% |
| 2024-10-28 | $95.11 | $94.18 | $0.93 | 145,705.0 | +1.37% |
| 2024-10-25 | $94.10 | $93.00 | $1.10 | 307,498.0 | -0.79% |
| 2024-10-24 | $95.20 | $93.28 | $1.92 | 362,490.0 | +0.77% |
| 2024-10-23 | $94.00 | $92.73 | $1.27 | 331,329.0 | -1.04% |
| 2024-10-22 | $94.59 | $93.10 | $1.49 | 317,261.0 | +2.43% |
| 2024-10-21 | $93.38 | $91.98 | $1.40 | 220,534.0 | -0.76% |
| 2024-10-18 | $93.15 | $91.74 | $1.41 | 278,475.0 | +2.00% |
| 2024-10-17 | $92.43 | $90.59 | $1.84 | 193,833.0 | -0.13% |
| 2024-10-16 | $91.69 | $90.68 | $1.01 | 127,262.0 | +0.90% |
| 2024-10-15 | $90.82 | $89.67 | $1.15 | 145,766.0 | -0.96% |
| 2024-10-14 | $91.55 | $89.83 | $1.72 | 148,869.0 | +1.22% |
| 2024-10-11 | $90.47 | $89.26 | $1.21 | 127,886.0 | +1.32% |
| 2024-10-10 | $89.16 | $87.43 | $1.73 | 117,995.0 | +2.00% |
| 2024-10-09 | $87.54 | $86.60 | $0.94 | 132,576.0 | -0.69% |
| 2024-10-08 | $88.32 | $87.26 | $1.06 | 183,738.0 | -1.66% |
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 연도별 가격 이력
이 심층 분석에서는 Abrdn Physical Platinum Shares Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PPLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Physical Platinum Shares Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $92.18 | $89.66 | $2.52 | 548,112.0 | +0.57% |
| 2024-10 | $96.38 | $86.60 | $9.78 | 4,721,649.0 | +1.29% |
| 2024-09 | $93.09 | $82.57 | $10.52 | 3,639,552.0 | +5.63% |
| 2024-08 | $89.81 | $83.22 | $6.59 | 2,652,620.0 | -5.04% |
| 2024-07 | $94.81 | $85.04 | $9.77 | 2,881,162.0 | -2.13% |
| 2024-06 | $94.77 | $86.63 | $8.14 | 2,906,718.0 | -4.02% |
| 2024-05 | $100.0 | $86.68 | $13.32 | 3,506,365.0 | +10.69% |
| 2024-04 | $92.48 | $82.25 | $10.23 | 4,787,995.0 | +3.05% |
| 2024-03 | $87.38 | $80.15 | $7.23 | 3,075,819.0 | +3.22% |
| 2024-02 | $84.49 | $80.09 | $4.40 | 2,129,947.0 | -4.09% |
| 2024-01 | $91.44 | $80.81 | $10.62 | 2,392,816.0 | -7.43% |
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $93.16 | $81.86 | $11.30 | 2,665,277.0 | +6.31% |
| 2023-11 | $87.43 | $77.68 | $9.75 | 2,017,517.0 | -0.34% |
| 2023-10 | $86.99 | $79.10 | $7.89 | 1,579,621.0 | +2.89% |
| 2023-09 | $90.44 | $81.60 | $8.84 | 1,600,705.0 | -6.62% |
| 2023-08 | $90.66 | $81.81 | $8.85 | 1,689,921.0 | +1.89% |
| 2023-07 | $91.75 | $82.85 | $8.90 | 1,914,127.0 | +5.07% |
| 2023-06 | $96.69 | $82.44 | $14.25 | 2,463,765.0 | -9.28% |
| 2023-05 | $103.2 | $92.14 | $11.04 | 2,288,108.0 | -7.24% |
| 2023-04 | $104.7 | $90.77 | $13.90 | 1,846,760.0 | +8.12% |
| 2023-03 | $92.94 | $86.10 | $6.84 | 1,941,211.0 | +4.28% |
| 2023-02 | $95.68 | $84.15 | $11.53 | 3,221,308.0 | -5.90% |
| 2023-01 | $101.9 | $92.33 | $9.55 | 3,950,272.0 | -5.62% |
Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $99.37 | $90.10 | $9.27 | 2,301,505.0 | +3.60% |
| 2022-11 | $96.71 | $85.06 | $11.65 | 1,932,534.0 | +11.56% |
| 2022-10 | $89.50 | $80.33 | $9.17 | 2,379,397.0 | +7.50% |
| 2022-09 | $85.78 | $76.09 | $9.69 | 2,130,509.0 | +2.11% |
| 2022-08 | $90.49 | $78.24 | $12.25 | 1,724,029.0 | -5.73% |
| 2022-07 | $83.78 | $76.96 | $6.82 | 2,512,340.0 | -0.10% |
| 2022-06 | $96.27 | $82.91 | $13.36 | 2,448,486.0 | -7.67% |
| 2022-05 | $93.20 | $85.30 | $7.90 | 2,929,201.0 | +3.42% |
| 2022-04 | $95.10 | $84.39 | $10.71 | 3,098,628.0 | -5.17% |
| 2022-03 | $109.8 | $89.61 | $20.24 | 5,326,291.0 | -5.60% |
| 2022-02 | $102.0 | $93.84 | $8.16 | 2,309,784.0 | +1.92% |
| 2022-01 | $99.05 | $86.23 | $12.82 | 2,506,508.0 | +6.08% |
1.06%
자본화:
|
볼륨(24시간):