Italia markets close in 7 hours 16 minutes

WisdomTree Physical Palladium (PHPD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
88,19+0,89 (+1,01%)
In data: 08:28AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202488,0588,1988,0588,1988,19140
01 mag 202486,7787,4686,5187,3187,31336
30 apr 202488,8891,3986,4087,2187,218.993
29 apr 202488,4190,5487,8790,3890,381.175
26 apr 202490,9691,2587,8887,7987,79518
25 apr 202492,9792,9790,0290,0090,00288
24 apr 202494,5894,5892,5793,0093,00171
23 apr 202491,9394,6991,8394,1394,131.133
22 apr 202493,0294,3293,0293,0393,0342
19 apr 202492,9994,3792,2594,1594,15203
18 apr 202495,9296,2094,8895,1695,16125
17 apr 202494,1996,4393,0395,0095,00290
16 apr 202494,42102,1192,3594,6594,65351
15 apr 202497,0397,0394,1195,5895,58636
12 apr 202498,2899,5996,7198,8298,826.626
11 apr 202497,6398,6694,7595,0095,00775
10 apr 2024100,08101,2496,4096,5396,535.161
09 apr 202497,7399,9597,5998,1198,11822
08 apr 202493,5497,0093,5497,0397,03365
05 apr 202493,3293,4791,0092,4092,40296
04 apr 202494,3995,6893,6595,6095,601.090
03 apr 202492,8093,4691,4093,7493,74170
02 apr 202493,4094,5692,5492,0692,061.386
28 mar 202492,1093,6191,9093,0793,07106
27 mar 202491,2791,5589,4390,3090,301.426
26 mar 202492,3392,8390,2092,0692,06247
25 mar 202492,1393,9392,1392,9892,98328
22 mar 202491,9493,4891,1791,3991,39842
21 mar 202494,7794,7791,8892,7792,772.328
20 mar 202490,5793,4490,5791,9991,99346
19 mar 202492,5297,7989,9891,4991,492.998
18 mar 202498,7698,7697,4495,2595,25930
15 mar 202499,88102,1499,3899,7799,777.412
14 mar 202497,91101,1897,1098,1098,101.502
13 mar 202496,4999,0296,4698,3298,322.103
12 mar 202494,4694,5293,2295,8995,89302
11 mar 202494,5995,7794,3094,7894,783.042
08 mar 202496,2596,9093,0093,4593,45399
07 mar 202495,4297,5794,0096,2496,241.059
06 mar 202488,1797,7388,1798,0998,094.917
05 mar 202487,7188,4986,5186,4486,44904
04 mar 202489,1389,1388,1287,7887,78325
01 mar 202486,4787,3785,7388,1688,16564
29 feb 202487,3987,3986,7586,3986,3966
28 feb 202485,4085,4084,0085,5085,50353
27 feb 202488,8788,8788,6488,0488,0457
26 feb 202489,3889,3887,3087,3687,361.056
23 feb 202488,4088,4688,2091,1591,1550
22 feb 202488,7889,4288,4089,3889,38226
21 feb 202490,4890,4886,6686,9386,93453
20 feb 202486,9889,9380,8188,6888,68537
19 feb 202488,2689,1486,6187,0787,071.088
16 feb 202487,9087,9086,3488,5088,50516
15 feb 202486,8990,0886,8987,8387,831.650
14 feb 202479,7585,4379,7585,9985,99828
13 feb 202483,2084,0778,6979,2279,228.015
12 feb 202479,6983,4179,6382,4182,414.071
09 feb 202481,1482,2079,2279,7179,71399
08 feb 202482,2083,3279,8581,1181,1115.996
07 feb 202486,8286,8283,2484,1684,161.913
06 feb 202488,9789,8088,0888,0888,0825
05 feb 202486,3587,5785,4287,3087,30620
02 feb 202489,3190,4686,0085,9485,94311
01 feb 202490,2290,3488,0189,4289,42846
31 gen 202490,5091,6590,3291,3891,38305
30 gen 202491,1191,1186,7389,9489,94257
29 gen 202487,7489,5487,1090,0990,09388
26 gen 202486,0088,5886,0088,1788,1747
25 gen 202489,1289,1486,5087,0287,02366
24 gen 202489,0489,6388,5289,6389,63119
23 gen 202486,0089,5685,6387,2687,26125
22 gen 202485,7286,4284,9486,1886,181.016
19 gen 202486,9887,8586,0085,9685,96385
18 gen 202485,4686,8785,4686,0686,065.738
17 gen 202486,3286,7483,3385,1885,186.128
16 gen 202488,4092,0386,5087,5387,531.235
15 gen 202490,5791,0789,0090,0290,02111
12 gen 202491,8692,3090,3890,4390,431.233
11 gen 202493,5694,3190,8091,2291,224.947
10 gen 202490,3694,1190,3691,1591,155.792
09 gen 202492,78101,5089,5789,4189,41391
08 gen 202493,8493,8492,0092,8392,83706
05 gen 202495,9295,9393,8196,1596,15997
04 gen 202498,6098,6096,4896,6496,64761
03 gen 2024101,28101,2897,7998,2998,29432
02 gen 2024101,00102,8099,66100,17100,17717
29 dic 2023103,22103,22102,69103,33103,336.735
28 dic 2023106,82106,85104,50104,96104,96842
27 dic 2023113,03113,03108,47107,40107,401.150
22 dic 2023112,44112,90112,12113,01113,01280
21 dic 2023110,64112,30109,58111,16111,162.038
20 dic 2023112,20113,22110,71112,39112,393.894
19 dic 2023108,61114,1589,96114,32114,326.663
18 dic 2023107,74112,00107,74111,17111,171.023
15 dic 2023101,90108,71100,92108,63108,636.049
14 dic 202392,04101,2492,00101,00101,0014.928
13 dic 202390,0690,6589,3289,2689,262.361
12 dic 202389,5691,3489,5690,7290,721.095
11 dic 202387,4389,0087,1288,4388,431.096
08 dic 202390,7090,9487,6687,2187,21569
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...