Registration Strip Icon for charts Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

Ishs Palladium$

IPDM
27,2125
0,02875 (0,11%)
17 Gen 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: Londra
Tipo: Exchange Traded Fund (ETF)
Valuta: USD
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
17 Gen 2025 27,2125 0,03 0,11% 27,11 27,5713 26,88 1.023
16 Gen 2025 27,1838 -0,24 -0,87% 27,51 27,6538 27,0725 2.206
15 Gen 2025 27,4213 0,53 1,95% 27,01 27,925 27,01 6.989
14 Gen 2025 26,8963 0,07 0,28% 26,95 27,4725 26,7488 2.476
13 Gen 2025 26,8213 -0,39 -1,42% 27,34 27,4725 26,5463 2.122
10 Gen 2025 27,2088 0,67 2,52% 27,2525 27,63 26,75 1.599
09 Gen 2025 26,54 -0,03 -0,11% 26,5825 26,7625 26,325 876
08 Gen 2025 26,5688 -0,16 -0,61% 26,48 27,1638 26,3063 3.509
07 Gen 2025 26,7325 0,06 0,23% 26,68 27,0125 26,5213 314
06 Gen 2025 26,67 0,07 0,24% 26,39 27,2463 26,1625 892
03 Gen 2025 26,605 0,18 0,68% 26,37 27,075 26,2675 700
02 Gen 2025 26,425 0,37 1,41% 26,65 27,0225 26,025 1.958
31 Dic 2024 26,0588 0,15 0,58% 25,90 26,2688 25,90 1.969
30 Dic 2024 25,9075 -0,29 -1,10% 26,4625 26,4725 25,805 6.460
27 Dic 2024 26,195 -0,88 -3,25% 27,5075 27,5075 26,05 2.849
24 Dic 2024 27,075 0,41 1,54% 27,00 27,445 26,8938 1.329
23 Dic 2024 26,665 0,25 0,96% 26,625 26,86 26,3575 2.085
20 Dic 2024 26,4125 0,28 1,05% 26,0925 26,6638 25,925 8.445
19 Dic 2024 26,1375 -0,35 -1,31% 26,215 27,325 25,9238 2.952
18 Dic 2024 26,485 -0,32 -1,18% 26,85 26,9025 26,26 19.938
17 Dic 2024 26,80 -0,45 -1,65% 27,3825 27,6975 26,7663 1.944
16 Dic 2024 27,25 -0,05 -0,16% 27,4225 28,1263 27,1563 2.762
13 Dic 2024 27,295 -0,61 -2,17% 27,6675 28,3175 27,2088 1.390
12 Dic 2024 27,90 -0,51 -1,78% 28,69 28,69 27,7313 1.698
11 Dic 2024 28,405 0,79 2,87% 27,745 28,615 27,5775 1.673
10 Dic 2024 27,6138 -0,72 -2,54% 27,915 28,1163 27,3675 4.076
09 Dic 2024 28,3338 0,49 1,77% 27,90 28,80 27,90 7.619
06 Dic 2024 27,8413 0,12 0,44% 27,885 28,62 27,4588 2.261
05 Dic 2024 27,7188 -0,66 -2,33% 28,08 28,75 27,6813 3.424
04 Dic 2024 28,3788 0,37 1,33% 27,8025 28,60 27,3263 12.740
03 Dic 2024 28,0075 -0,30 -1,04% 28,635 28,85 27,8238 2.097
02 Dic 2024 28,3025 0,00 0,00% 27,935 28,85 27,7325 2.910
29 Nov 2024 28,3013 0,28 0,99% 28,535 28,5688 27,6413 7.538
28 Nov 2024 28,025 0,12 0,43% 28,00 28,3913 27,8625 15.585
27 Nov 2024 27,9038 -0,62 -2,16% 28,5825 28,8863 27,8438 1.915
26 Nov 2024 28,5188 0,16 0,56% 28,915 28,915 27,7388 16.083
25 Nov 2024 28,36 -0,78 -2,68% 28,5875 28,9575 28,1238 8.575
22 Nov 2024 29,14 -0,72 -2,42% 29,93 30,195 28,8375 5.990
21 Nov 2024 29,8638 0,57 1,95% 29,8675 29,8988 29,1613 4.599
20 Nov 2024 29,2925 -0,34 -1,15% 29,365 30,065 28,8563 5.513
19 Nov 2024 29,6325 0,81 2,82% 29,0575 29,9613 28,5888 5.684
18 Nov 2024 28,8188 1,29 4,69% 27,7575 28,8675 27,6625 8.461
15 Nov 2024 27,5275 0,75 2,79% 27,4025 27,8788 26,9525 7.697
14 Nov 2024 26,78 -0,19 -0,71% 26,835 27,1025 26,3788 9.834
13 Nov 2024 26,9713 -0,17 -0,63% 27,405 27,60 26,6588 6.364
12 Nov 2024 27,1425 -1,10 -3,88% 27,655 28,0038 27,0738 5.901
11 Nov 2024 28,2388 -0,23 -0,81% 28,615 28,6988 28,0425 5.615
08 Nov 2024 28,47 -1,02 -3,46% 29,295 29,8575 28,3825 11.211
07 Nov 2024 29,49 -0,56 -1,87% 29,6125 30,4925 29,4225 14.943
06 Nov 2024 30,0525 -1,08 -3,46% 30,6975 30,8788 29,4913 6.572
05 Nov 2024 31,1288 0,59 1,92% 31,285 31,55 30,7888 1.344
04 Nov 2024 30,5425 -1,41 -4,42% 31,5825 31,965 30,4213 9.078
01 Nov 2024 31,9563 -0,23 -0,73% 31,89 34,01 31,8113 6.743
31 Ott 2024 32,19 -0,94 -2,82% 32,9575 33,845 32,09 7.051
30 Ott 2024 33,125 -1,88 -5,36% 33,8225 34,635 32,35 9.734
29 Ott 2024 35,00 0,04 0,11% 35,40 35,8075 34,8725 6.092
28 Ott 2024 34,9625 0,53 1,54% 34,29 35,1425 34,1663 13.011
25 Ott 2024 34,4325 1,36 4,10% 32,5125 34,8513 32,2438 21.421
24 Ott 2024 33,0763 2,79 9,19% 31,90 33,4888 31,7288 25.807
23 Ott 2024 30,2913 -0,65 -2,10% 30,9825 30,9988 30,2238 2.585
22 Ott 2024 30,94 0,78 2,57% 30,55 31,065 30,55 11.683
21 Ott 2024 30,1638 -0,71 -2,28% 31,15 31,245 30,1025 12.509

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network