Stockscreener 앱 받기
10.40
0.78%
0.08
시간 외 거래:
10.32
-0.08
-0.77%
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $10.50 | $10.35 | $0.1512 | 269,705.0 | +0.78% |
| 2024-11-04 | $10.39 | $10.19 | $0.20 | 326,722.0 | -1.34% |
| 2024-11-01 | $10.68 | $10.45 | $0.2329 | 301,530.0 | -1.23% |
| 2024-10-31 | $10.75 | $10.49 | $0.26 | 753,087.0 | -1.94% |
| 2024-10-30 | $10.87 | $10.71 | $0.165 | 945,292.0 | -4.00% |
| 2024-10-29 | $11.39 | $11.20 | $0.19 | 846,184.0 | +0.54% |
| 2024-10-28 | $11.20 | $11.01 | $0.195 | 907,655.0 | +2.47% |
| 2024-10-25 | $10.98 | $10.72 | $0.26 | 584,062.0 | +2.06% |
| 2024-10-24 | $10.80 | $10.53 | $0.269 | 1,708,921.0 | +3.58% |
| 2024-10-23 | $10.40 | $10.21 | $0.19 | 274,285.0 | -1.43% |
| 2024-10-22 | $10.51 | $10.41 | $0.10 | 565,718.0 | +1.45% |
| 2024-10-21 | $10.55 | $10.25 | $0.30 | 520,908.0 | -0.86% |
| 2024-10-18 | $10.42 | $10.29 | $0.135 | 563,791.0 | +2.26% |
| 2024-10-17 | $10.23 | $10.10 | $0.13 | 213,908.0 | +0.79% |
| 2024-10-16 | $10.12 | $10.01 | $0.1113 | 153,886.0 | +1.51% |
| 2024-10-15 | $10.03 | $9.89 | $0.1391 | 131,956.0 | -2.06% |
| 2024-10-14 | $10.19 | $10.00 | $0.19 | 151,175.0 | -0.78% |
| 2024-10-11 | $10.27 | $10.13 | $0.1377 | 175,712.0 | +0.79% |
| 2024-10-10 | $10.18 | $9.99 | $0.189 | 388,792.0 | +1.70% |
| 2024-10-09 | $10.00 | $9.80 | $0.202 | 146,220.0 | +0.81% |
| 2024-10-08 | $9.93 | $9.77 | $0.1626 | 191,795.0 | -1.29% |
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 연도별 가격 이력
이 심층 분석에서는 Sprott Physical Platinum And Palladium Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPPP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Physical Platinum And Palladium Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.68 | $10.19 | $0.4929 | 1,167,662.0 | -1.79% |
| 2024-10 | $11.39 | $9.77 | $1.62 | 10,143,029.0 | +7.84% |
| 2024-09 | $10.33 | $9.04 | $1.29 | 3,296,440.0 | +4.36% |
| 2024-08 | $9.72 | $8.69 | $1.03 | 2,709,765.0 | -0.53% |
| 2024-07 | $10.23 | $9.03 | $1.21 | 3,190,026.0 | -3.17% |
| 2024-06 | $10.06 | $9.26 | $0.7999 | 3,819,057.0 | -2.30% |
| 2024-05 | $10.64 | $9.36 | $1.28 | 5,186,143.0 | +5.60% |
| 2024-04 | $10.46 | $9.35 | $1.11 | 4,874,002.0 | -1.87% |
| 2024-03 | $10.11 | $8.97 | $1.14 | 2,948,917.0 | +6.98% |
| 2024-02 | $9.44 | $8.55 | $0.89 | 1,768,551.0 | -4.25% |
| 2024-01 | $10.10 | $8.99 | $1.11 | 2,067,049.0 | -6.64% |
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.72 | $9.06 | $1.66 | 2,457,875.0 | +4.02% |
| 2023-11 | $10.52 | $9.40 | $1.12 | 1,629,979.0 | -7.97% |
| 2023-10 | $10.68 | $10.02 | $0.6592 | 1,192,171.0 | -2.14% |
| 2023-09 | $11.28 | $10.60 | $0.68 | 764,164.0 | -4.01% |
| 2023-08 | $11.27 | $10.56 | $0.7108 | 896,321.0 | -1.06% |
| 2023-07 | $11.53 | $10.73 | $0.80 | 904,209.0 | +3.75% |
| 2023-06 | $12.39 | $10.88 | $1.51 | 935,198.0 | -8.92% |
| 2023-05 | $13.55 | $11.99 | $1.56 | 928,027.0 | -6.90% |
| 2023-04 | $13.59 | $12.13 | $1.46 | 1,103,351.0 | +5.57% |
| 2023-03 | $12.23 | $11.42 | $0.81 | 1,150,292.0 | +5.81% |
| 2023-02 | $13.47 | $11.31 | $2.16 | 1,529,146.0 | -13.10% |
| 2023-01 | $14.24 | $13.10 | $1.14 | 1,065,474.0 | -2.42% |
Sprott Physical Platinum And Palladium Trust 주식 (SPPP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.39 | $12.87 | $1.52 | 1,043,051.0 | -2.44% |
| 2022-11 | $14.92 | $13.30 | $1.62 | 699,337.0 | +2.75% |
| 2022-10 | $15.37 | $13.50 | $1.87 | 601,087.0 | -5.06% |
| 2022-09 | $14.80 | $13.26 | $1.54 | 985,213.0 | +4.30% |
| 2022-08 | $15.46 | $13.45 | $2.01 | 1,137,320.0 | -2.35% |
| 2022-07 | $14.22 | $12.52 | $1.70 | 1,086,470.0 | +6.20% |
| 2022-06 | $14.57 | $12.76 | $1.81 | 1,533,274.0 | -5.64% |
| 2022-05 | $15.87 | $13.22 | $2.65 | 1,610,440.0 | -10.82% |
| 2022-04 | $17.25 | $14.54 | $2.71 | 2,447,369.0 | -2.54% |
| 2022-03 | $21.05 | $15.12 | $5.93 | 5,188,857.0 | -7.14% |
| 2022-02 | $18.91 | $15.39 | $3.52 | 2,720,406.0 | +8.91% |
| 2022-01 | $16.44 | $13.50 | $2.94 | 1,619,586.0 | +14.35% |
1.80%
자본화:
|
볼륨(24시간):