Palladium Dec 24 (PA=F)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 1,054.00 | 1,081.50 | 1,040.50 | 1,073.00 | 1,073.00 | 7,374 |
| 12 sept 2024 | 1,016.00 | 1,053.80 | 1,016.00 | 1,053.80 | 1,053.80 | 8 |
| 11 sept 2024 | 1,014.00 | 1,014.00 | 1,010.20 | 1,010.20 | 1,010.20 | 6 |
| 10 sept 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 09 sept 2024 | 913.00 | 936.80 | 899.50 | 936.80 | 936.80 | 5 |
| 06 sept 2024 | 939.00 | 939.00 | 896.30 | 896.30 | 896.30 | 5 |
| 05 sept 2024 | 929.00 | 935.00 | 929.00 | 934.70 | 934.70 | 6 |
| 04 sept 2024 | 927.20 | 927.20 | 927.20 | 927.20 | 927.20 | - |
| 03 sept 2024 | 974.00 | 974.50 | 931.10 | 931.10 | 931.10 | 7 |
| 30 ago 2024 | 979.00 | 989.00 | 961.10 | 961.10 | 961.10 | 77 |
| 29 ago 2024 | 933.50 | 976.00 | 932.50 | 972.50 | 972.50 | 852 |
| 28 ago 2024 | 933.90 | 933.90 | 933.90 | 933.90 | 933.90 | 3,097 |
| 27 ago 2024 | 958.50 | 958.50 | 958.50 | 958.50 | 958.50 | - |
| 26 ago 2024 | 960.20 | 960.20 | 960.20 | 960.20 | 960.20 | - |
| 23 ago 2024 | 942.50 | 942.50 | 942.50 | 942.50 | 942.50 | - |
| 22 ago 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| 21 ago 2024 | 940.60 | 940.60 | 940.60 | 940.60 | 940.60 | 1 |
| 20 ago 2024 | 913.90 | 913.90 | 913.90 | 913.90 | 913.90 | - |
| 19 ago 2024 | 918.70 | 918.70 | 918.70 | 918.70 | 918.70 | - |
| 16 ago 2024 | 941.70 | 941.70 | 941.70 | 941.70 | 941.70 | - |
| 15 ago 2024 | 935.60 | 935.60 | 935.60 | 935.60 | 935.60 | - |
| 14 ago 2024 | 919.80 | 919.80 | 919.80 | 919.80 | 919.80 | - |
| 13 ago 2024 | 921.60 | 921.60 | 921.60 | 921.60 | 921.60 | - |
| 12 ago 2024 | 896.50 | 896.50 | 896.50 | 896.50 | 896.50 | - |
| 09 ago 2024 | 893.50 | 893.50 | 893.50 | 893.50 | 893.50 | - |
| 08 ago 2024 | 905.90 | 905.90 | 905.90 | 905.90 | 905.90 | - |
| 07 ago 2024 | 883.80 | 883.80 | 883.80 | 883.80 | 883.80 | - |
| 06 ago 2024 | 857.10 | 857.10 | 857.10 | 857.10 | 857.10 | - |
| 05 ago 2024 | 836.00 | 846.00 | 822.80 | 822.80 | 822.80 | 2 |
| 02 ago 2024 | 879.20 | 879.20 | 879.20 | 879.20 | 879.20 | - |
| 01 ago 2024 | 891.80 | 891.80 | 891.80 | 891.80 | 891.80 | - |
| 31 jul 2024 | 922.60 | 922.60 | 922.60 | 922.60 | 922.60 | - |
| 30 jul 2024 | 878.00 | 878.00 | 873.50 | 878.00 | 878.00 | 1 |
| 29 jul 2024 | 885.80 | 885.80 | 885.80 | 885.80 | 885.80 | 2 |
| 26 jul 2024 | 884.90 | 884.90 | 884.90 | 884.90 | 884.90 | 4 |
| 25 jul 2024 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 4 |
| 24 jul 2024 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 4 |
| 23 jul 2024 | 909.10 | 909.10 | 909.10 | 909.10 | 909.10 | 4 |
| 22 jul 2024 | 889.20 | 889.20 | 889.20 | 889.20 | 889.20 | 4 |
| 19 jul 2024 | 899.10 | 899.10 | 899.10 | 899.10 | 899.10 | 4 |
| 18 jul 2024 | 926.30 | 926.30 | 926.30 | 926.30 | 926.30 | 4 |
| 17 jul 2024 | 950.50 | 950.50 | 950.50 | 950.50 | 950.50 | 4 |
| 16 jul 2024 | 953.00 | 953.00 | 953.00 | 953.00 | 953.00 | 4 |
| 15 jul 2024 | 946.70 | 946.70 | 946.70 | 946.70 | 946.70 | 4 |
| 12 jul 2024 | 969.10 | 969.10 | 969.10 | 969.10 | 969.10 | 4 |
| 11 jul 2024 | 993.40 | 993.40 | 993.40 | 993.40 | 993.40 | 4 |
| 10 jul 2024 | 987.60 | 987.60 | 987.60 | 987.60 | 987.60 | 4 |
| 09 jul 2024 | 982.50 | 982.50 | 982.50 | 982.50 | 982.50 | 4 |
| 08 jul 2024 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | 4 |
| 05 jul 2024 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | 4 |
| 03 jul 2024 | 1,019.00 | 1,040.50 | 1,011.00 | 1,034.20 | 1,034.20 | 4 |
| 02 jul 2024 | 1,020.20 | 1,020.20 | 1,020.20 | 1,020.20 | 1,020.20 | 2 |
| 01 jul 2024 | 979.00 | 979.00 | 972.40 | 972.40 | 972.40 | 2 |
| 28 jun 2024 | 977.90 | 977.90 | 977.90 | 977.90 | 977.90 | 1 |
| 27 jun 2024 | 927.60 | 927.60 | 927.60 | 927.60 | 927.60 | 1 |
| 26 jun 2024 | 949.50 | 950.00 | 922.70 | 922.70 | 922.70 | 4 |
| 25 jun 2024 | 933.70 | 933.70 | 933.70 | 933.70 | 933.70 | 1 |
| 24 jun 2024 | 981.50 | 981.50 | 976.10 | 976.10 | 976.10 | 1 |
| 21 jun 2024 | 940.50 | 950.00 | 918.10 | 918.10 | 918.10 | 29 |
| 20 jun 2024 | 905.00 | 915.50 | 905.00 | 905.40 | 905.40 | 9 |
| 18 jun 2024 | 880.90 | 880.90 | 880.90 | 880.90 | 880.90 | - |
| 17 jun 2024 | 876.50 | 883.60 | 876.50 | 883.60 | 883.60 | 2 |
| 14 jun 2024 | 890.60 | 890.60 | 890.60 | 890.60 | 890.60 | - |
| 13 jun 2024 | 881.50 | 881.50 | 876.50 | 877.40 | 877.40 | 8 |
| 12 jun 2024 | 878.00 | 900.00 | 878.00 | 899.80 | 899.80 | 12 |
| 11 jun 2024 | 876.90 | 876.90 | 876.90 | 876.90 | 876.90 | - |
| 10 jun 2024 | 896.40 | 896.40 | 896.40 | 896.40 | 896.40 | - |
| 07 jun 2024 | 909.50 | 909.50 | 909.50 | 909.50 | 909.50 | - |
| 06 jun 2024 | 923.80 | 923.80 | 923.80 | 923.80 | 923.80 | 11 |
| 05 jun 2024 | 909.50 | 924.50 | 909.50 | 924.50 | 924.50 | 1 |
| 04 jun 2024 | 904.50 | 910.30 | 902.00 | 910.30 | 910.30 | 2 |
| 03 jun 2024 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | - |
| 31 may 2024 | 942.00 | 950.00 | 899.20 | 899.20 | 899.20 | 19 |
| 30 may 2024 | 955.00 | 957.50 | 929.00 | 944.30 | 944.30 | 394 |
| 29 may 2024 | 963.10 | 963.10 | 963.10 | 963.10 | 963.10 | 4,087 |
| 28 may 2024 | 976.70 | 976.70 | 976.70 | 976.70 | 976.70 | - |
| 24 may 2024 | 969.10 | 969.10 | 969.10 | 969.10 | 969.10 | - |
| 23 may 2024 | 973.30 | 973.30 | 973.30 | 973.30 | 973.30 | - |
| 22 may 2024 | 1,002.90 | 1,002.90 | 1,002.90 | 1,002.90 | 1,002.90 | - |
| 21 may 2024 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | - |
| 20 may 2024 | 1,030.70 | 1,030.70 | 1,030.70 | 1,030.70 | 1,030.70 | - |
| 17 may 2024 | 1,009.90 | 1,009.90 | 1,009.90 | 1,009.90 | 1,009.90 | - |
| 16 may 2024 | 997.50 | 997.50 | 997.50 | 997.50 | 997.50 | - |
| 15 may 2024 | 1,014.10 | 1,014.10 | 1,014.10 | 1,014.10 | 1,014.10 | - |
| 14 may 2024 | 981.50 | 981.50 | 981.50 | 981.50 | 981.50 | - |
| 13 may 2024 | 964.90 | 964.90 | 964.90 | 964.90 | 964.90 | - |
| 10 may 2024 | 980.80 | 980.80 | 980.80 | 980.80 | 980.80 | - |
| 09 may 2024 | 970.40 | 970.40 | 970.40 | 970.40 | 970.40 | - |
| 08 may 2024 | 955.40 | 955.40 | 955.40 | 955.40 | 955.40 | - |
| 07 may 2024 | 978.80 | 978.80 | 978.80 | 978.80 | 978.80 | - |
| 06 may 2024 | 982.30 | 982.30 | 982.30 | 982.30 | 982.30 | - |
| 03 may 2024 | 947.50 | 947.50 | 947.50 | 947.50 | 947.50 | - |
| 02 may 2024 | 938.20 | 938.20 | 938.20 | 938.20 | 938.20 | - |
| 01 may 2024 | 947.70 | 947.70 | 947.70 | 947.70 | 947.70 | - |
| 30 abr 2024 | 951.90 | 951.90 | 951.90 | 951.90 | 951.90 | - |
| 29 abr 2024 | 976.70 | 976.70 | 972.50 | 976.70 | 976.70 | 2 |
| 26 abr 2024 | 957.40 | 957.40 | 957.40 | 957.40 | 957.40 | 1 |
| 25 abr 2024 | 981.10 | 981.10 | 981.10 | 981.10 | 981.10 | - |
| 24 abr 2024 | 1,007.40 | 1,007.40 | 1,007.40 | 1,007.40 | 1,007.40 | - |
| 23 abr 2024 | 1,025.90 | 1,025.90 | 1,025.90 | 1,025.90 | 1,025.90 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.