PHPD.L - WisdomTree Physical Palladium

LSE - LSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 2020182,42185,56181,00185,26185,26262
09 lug 2020------
08 lug 2020------
07 lug 2020------
06 lug 2020------
03 lug 2020------
02 lug 2020179,38180,01178,87179,85179,85230
01 lug 2020181,41181,41179,75178,87178,87561
30 giu 2020181,15181,15178,14181,10181,10568
29 giu 2020176,86177,14176,86178,81178,81519
26 giu 2020173,64173,75172,50174,45174,45293
25 giu 2020176,64176,64172,50173,74173,74725
24 giu 2020181,91182,40178,01178,10178,102.224
23 giu 2020179,92183,09179,60179,60179,60465
22 giu 2020179,12179,12178,05179,12179,12109
19 giu 2020180,00180,00179,97178,79178,79122
18 giu 2020178,53178,53178,53179,99179,9910
17 giu 2020182,23182,30179,81178,65178,65431
16 giu 2020183,00186,00181,18181,02181,02367
15 giu 2020180,53180,69178,67180,47180,47349
12 giu 2020183,00183,00181,50181,24181,24677
11 giu 2020182,50184,13180,00181,93181,9384
10 giu 2020185,00185,25181,00182,89182,8929
09 giu 2020186,95186,95179,21181,01181,01653
08 giu 2020183,82187,09180,40188,73188,73270
05 giu 2020181,80184,72180,77183,82183,82265
04 giu 2020182,88182,99175,00178,10178,10259
03 giu 2020186,55186,55182,89184,07184,0716
02 giu 2020186,51187,91183,49183,35183,35849
01 giu 2020185,75185,83181,28185,77185,77102
29 mag 2020181,92182,66179,69180,35180,35174
28 mag 2020180,31180,31180,31180,31180,31-
27 mag 2020183,50183,90181,00183,82183,82152
26 mag 2020190,26190,26182,55185,27185,275.581
22 mag 2020188,00188,00181,00182,84182,84185
21 mag 2020194,73196,44185,98187,94187,942.458
20 mag 2020195,04199,79192,73199,26199,262.089
19 mag 2020192,05195,58178,78194,23194,23323
18 mag 2020178,30192,00178,30190,72190,72613
15 mag 2020172,12176,91171,86176,47176,47168
14 mag 2020170,09172,56166,88168,54168,54182
13 mag 2020172,06172,06171,60169,50169,5063
12 mag 2020175,12179,16174,29175,48175,48902
11 mag 2020179,20182,33177,35175,27175,2776
07 mag 2020171,67173,91171,67171,74171,74190
06 mag 2020171,95171,95165,30168,04168,041.052
05 mag 2020172,21175,94165,00166,01166,01843
04 mag 2020181,08181,08175,00174,82174,82256
01 mag 2020179,90181,00179,70181,86181,86181
30 apr 2020184,07188,05183,75183,75183,751.842
29 apr 2020183,79185,00182,00185,59185,59529
28 apr 2020181,00183,01177,00181,70181,70387
27 apr 2020182,78183,19181,92182,30182,30108
24 apr 2020186,96192,20186,02191,48191,48101
23 apr 2020184,50186,59184,50196,38196,3815
22 apr 2020185,97186,54183,61184,10184,10427
21 apr 2020200,10200,10176,00181,43181,43205
20 apr 2020200,36202,15200,35203,99203,99900
17 apr 2020200,66205,28200,66201,62201,62201
16 apr 2020206,38206,38203,00205,14205,1463
15 apr 2020210,00210,00202,50204,98204,98154
14 apr 2020212,52215,00211,48209,63209,63179
09 apr 2020205,68205,68205,68203,03203,0314
08 apr 2020203,44203,94203,44205,27205,2755
07 apr 2020207,02210,48205,00209,50209,50213
06 apr 2020198,94203,84198,49198,49198,49214
03 apr 2020210,20210,20200,09204,41204,41695
02 apr 2020215,09216,54211,02207,74207,7482
01 apr 2020222,10222,10208,14210,16210,16198
31 mar 2020218,00226,35184,32226,35226,35476
30 mar 2020208,01215,02208,01214,04214,041.179
27 mar 2020219,40222,60208,95213,25213,251.576
26 mar 2020212,80216,90210,84215,40215,40326
25 mar 2020193,47218,00190,00218,27218,27648
24 mar 2020160,00185,07151,10183,23183,23847
23 mar 2020154,30156,90152,00154,35154,358.327
20 mar 2020160,75160,75153,00152,88152,88312
19 mar 2020150,60162,17150,17158,48158,482.129
18 mar 2020151,24151,71148,17150,58150,58121
17 mar 2020147,36155,35141,88156,79156,7940
16 mar 2020156,50156,50143,79145,99145,99997
13 mar 2020181,50187,10159,87157,99157,991.658
12 mar 2020208,57210,00158,78176,43176,438.416
11 mar 2020220,00221,20214,50215,17215,17715
10 mar 2020235,00235,00229,00226,69226,69121
09 mar 2020238,57238,57238,57238,57238,57-
06 mar 2020233,50241,32233,50238,57238,571.659
05 mar 2020236,47236,47229,69238,01238,01338
04 mar 2020231,99231,99229,57230,98230,98117
03 mar 2020238,53240,00235,00233,35233,35154
02 mar 2020243,43251,02237,01240,06240,06294
28 feb 2020258,29261,76234,60241,08241,0810.686
27 feb 2020265,83265,85257,46261,73261,731.444
26 feb 2020256,12261,22255,18261,46261,46682
25 feb 2020246,90254,76246,90254,76254,76456
24 feb 2020253,00253,00243,50244,15244,15497
21 feb 2020256,00257,46251,89253,40253,40631
20 feb 2020250,80255,50250,00249,98249,981.206
19 feb 2020262,56264,31250,60250,76250,76880
18 feb 2020234,74244,10234,62242,62242,62308
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità