GraniteShares Platinum Trust (PLTM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:12PM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 9.37 | 9.36 | 9.26 | 9.27 | 9.27 | 26,433 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 9.20 | 9.28 | 9.16 | 9.25 | 9.25 | 29,000 |
| 01 may 2024 | 9.20 | 9.30 | 9.16 | 9.19 | 9.19 | 33,300 |
| 30 abr 2024 | 9.15 | 9.15 | 9.03 | 9.11 | 9.11 | 62,600 |
| 29 abr 2024 | 9.09 | 9.27 | 9.07 | 9.20 | 9.20 | 131,400 |
| 26 abr 2024 | 8.89 | 8.90 | 8.85 | 8.90 | 8.90 | 62,000 |
| 25 abr 2024 | 8.75 | 8.91 | 8.73 | 8.90 | 8.90 | 45,900 |
| 24 abr 2024 | 8.81 | 8.82 | 8.77 | 8.81 | 8.81 | 59,800 |
| 23 abr 2024 | 8.80 | 8.89 | 8.77 | 8.83 | 8.83 | 56,500 |
| 22 abr 2024 | 8.94 | 8.99 | 8.90 | 8.97 | 8.97 | 23,500 |
| 19 abr 2024 | 9.05 | 9.09 | 9.01 | 9.06 | 9.06 | 100,000 |
| 18 abr 2024 | 9.15 | 9.23 | 9.10 | 9.12 | 9.12 | 71,700 |
| 17 abr 2024 | 9.23 | 9.30 | 9.15 | 9.15 | 9.15 | 65,300 |
| 16 abr 2024 | 9.43 | 9.43 | 9.29 | 9.34 | 9.34 | 52,200 |
| 15 abr 2024 | 9.41 | 9.44 | 9.31 | 9.44 | 9.44 | 118,500 |
| 12 abr 2024 | 9.66 | 9.76 | 9.49 | 9.49 | 9.49 | 154,700 |
| 11 abr 2024 | 9.50 | 9.53 | 9.40 | 9.53 | 9.53 | 92,300 |
| 10 abr 2024 | 9.39 | 9.43 | 9.31 | 9.38 | 9.38 | 37,200 |
| 09 abr 2024 | 9.57 | 9.57 | 9.39 | 9.50 | 9.50 | 127,600 |
| 08 abr 2024 | 9.24 | 9.41 | 9.24 | 9.38 | 9.38 | 116,100 |
| 05 abr 2024 | 8.96 | 9.05 | 8.91 | 9.02 | 9.02 | 57,100 |
| 04 abr 2024 | 9.10 | 9.16 | 9.03 | 9.04 | 9.04 | 68,800 |
| 03 abr 2024 | 9.04 | 9.14 | 9.02 | 9.14 | 9.14 | 106,600 |
| 02 abr 2024 | 8.97 | 9.01 | 8.92 | 8.98 | 8.98 | 59,000 |
| 01 abr 2024 | 8.80 | 8.80 | 8.69 | 8.76 | 8.76 | 78,300 |
| 28 mar 2024 | 8.77 | 8.84 | 8.77 | 8.84 | 8.84 | 35,600 |
| 27 mar 2024 | 8.68 | 8.75 | 8.66 | 8.74 | 8.74 | 41,500 |
| 26 mar 2024 | 8.82 | 8.82 | 8.76 | 8.78 | 8.78 | 13,500 |
| 25 mar 2024 | 8.80 | 8.84 | 8.77 | 8.78 | 8.78 | 38,700 |
| 22 mar 2024 | 8.76 | 8.77 | 8.68 | 8.70 | 8.70 | 44,300 |
| 21 mar 2024 | 8.88 | 8.90 | 8.81 | 8.82 | 8.82 | 37,400 |
| 20 mar 2024 | 8.68 | 8.83 | 8.68 | 8.83 | 8.83 | 49,700 |
| 19 mar 2024 | 8.69 | 8.72 | 8.68 | 8.70 | 8.70 | 46,700 |
| 18 mar 2024 | 8.95 | 8.95 | 8.89 | 8.91 | 8.91 | 20,100 |
| 15 mar 2024 | 9.21 | 9.23 | 9.11 | 9.11 | 9.11 | 36,700 |
| 14 mar 2024 | 9.07 | 9.07 | 9.00 | 9.02 | 9.02 | 21,700 |
| 13 mar 2024 | 9.05 | 9.14 | 9.03 | 9.14 | 9.14 | 35,300 |
| 12 mar 2024 | 8.93 | 8.97 | 8.85 | 8.97 | 8.97 | 24,700 |
| 11 mar 2024 | 9.02 | 9.11 | 9.01 | 9.11 | 9.11 | 83,900 |
| 08 mar 2024 | 8.91 | 8.91 | 8.82 | 8.85 | 8.85 | 12,800 |
| 07 mar 2024 | 8.94 | 8.95 | 8.89 | 8.94 | 8.94 | 36,200 |
| 06 mar 2024 | 8.70 | 8.84 | 8.70 | 8.81 | 8.81 | 51,900 |
| 05 mar 2024 | 8.62 | 8.63 | 8.56 | 8.57 | 8.57 | 34,300 |
| 04 mar 2024 | 8.64 | 8.76 | 8.64 | 8.73 | 8.73 | 83,300 |
| 01 mar 2024 | 8.50 | 8.61 | 8.47 | 8.60 | 8.60 | 38,300 |
| 29 feb 2024 | 8.61 | 8.64 | 8.53 | 8.56 | 8.56 | 41,700 |
| 28 feb 2024 | 8.59 | 8.59 | 8.53 | 8.56 | 8.56 | 29,400 |
| 27 feb 2024 | 8.64 | 8.69 | 8.64 | 8.65 | 8.65 | 38,200 |
| 26 feb 2024 | 8.57 | 8.58 | 8.52 | 8.57 | 8.57 | 131,900 |
| 23 feb 2024 | 8.76 | 8.78 | 8.70 | 8.76 | 8.76 | 33,500 |
| 22 feb 2024 | 8.71 | 8.77 | 8.67 | 8.75 | 8.75 | 49,200 |
| 21 feb 2024 | 8.71 | 8.71 | 8.57 | 8.62 | 8.62 | 44,700 |
| 20 feb 2024 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | 39,900 |
| 16 feb 2024 | 8.70 | 8.81 | 8.69 | 8.80 | 8.80 | 13,900 |
| 15 feb 2024 | 8.71 | 8.77 | 8.69 | 8.73 | 8.73 | 29,400 |
| 14 feb 2024 | 8.67 | 8.69 | 8.63 | 8.64 | 8.64 | 14,400 |
| 13 feb 2024 | 8.59 | 8.59 | 8.46 | 8.49 | 8.49 | 39,700 |
| 12 feb 2024 | 8.54 | 8.68 | 8.52 | 8.66 | 8.66 | 55,200 |
| 09 feb 2024 | 8.55 | 8.55 | 8.47 | 8.51 | 8.51 | 55,800 |
| 08 feb 2024 | 8.52 | 8.65 | 8.51 | 8.63 | 8.63 | 43,900 |
| 07 feb 2024 | 8.62 | 8.66 | 8.56 | 8.59 | 8.59 | 79,300 |
| 06 feb 2024 | 8.78 | 8.81 | 8.74 | 8.81 | 8.81 | 16,800 |
| 05 feb 2024 | 8.76 | 8.77 | 8.68 | 8.77 | 8.77 | 59,900 |
| 02 feb 2024 | 8.77 | 8.79 | 8.68 | 8.70 | 8.70 | 56,900 |
| 01 feb 2024 | 8.87 | 8.91 | 8.85 | 8.89 | 8.89 | 23,900 |
| 31 ene 2024 | 9.02 | 9.09 | 8.92 | 8.92 | 8.92 | 17,100 |
| 30 ene 2024 | 9.02 | 9.02 | 8.91 | 8.99 | 8.99 | 18,300 |
| 29 ene 2024 | 8.96 | 9.06 | 8.95 | 9.05 | 9.05 | 29,300 |
| 26 ene 2024 | 8.80 | 8.92 | 8.79 | 8.89 | 8.89 | 44,100 |
| 25 ene 2024 | 8.73 | 8.74 | 8.62 | 8.69 | 8.69 | 99,600 |
| 24 ene 2024 | 8.87 | 8.87 | 8.77 | 8.77 | 8.77 | 12,900 |
| 23 ene 2024 | 8.75 | 8.78 | 8.73 | 8.77 | 8.77 | 23,500 |
| 22 ene 2024 | 8.72 | 8.79 | 8.70 | 8.70 | 8.70 | 33,800 |
| 19 ene 2024 | 8.81 | 8.82 | 8.70 | 8.76 | 8.76 | 27,900 |
| 18 ene 2024 | 8.75 | 8.85 | 8.71 | 8.85 | 8.85 | 30,100 |
| 17 ene 2024 | 8.65 | 8.67 | 8.55 | 8.62 | 8.62 | 53,800 |
| 16 ene 2024 | 8.78 | 8.82 | 8.73 | 8.74 | 8.74 | 27,100 |
| 12 ene 2024 | 9.06 | 9.10 | 8.82 | 8.84 | 8.84 | 30,300 |
| 11 ene 2024 | 9.00 | 9.00 | 8.86 | 8.94 | 8.94 | 29,200 |
| 10 ene 2024 | 9.01 | 9.01 | 8.93 | 8.97 | 8.97 | 35,500 |
| 09 ene 2024 | 9.14 | 9.14 | 9.06 | 9.07 | 9.07 | 18,900 |
| 08 ene 2024 | 9.21 | 9.34 | 9.19 | 9.21 | 9.21 | 35,300 |
| 05 ene 2024 | 9.35 | 9.39 | 9.35 | 9.38 | 9.38 | 25,400 |
| 04 ene 2024 | 9.35 | 9.39 | 9.28 | 9.28 | 9.28 | 37,900 |
| 03 ene 2024 | 9.44 | 9.49 | 9.38 | 9.45 | 9.45 | 32,900 |
| 02 ene 2024 | 9.61 | 9.64 | 9.54 | 9.54 | 9.54 | 28,400 |
| 29 dic 2023 | 9.75 | 9.78 | 9.64 | 9.65 | 9.65 | 17,000 |
| 28 dic 2023 | 9.71 | 9.84 | 9.71 | 9.76 | 9.76 | 62,200 |
| 27 dic 2023 | 9.50 | 9.73 | 9.48 | 9.72 | 9.72 | 83,500 |
| 26 dic 2023 | 9.52 | 9.55 | 9.49 | 9.54 | 9.54 | 41,600 |
| 22 dic 2023 | 9.52 | 9.56 | 9.44 | 9.46 | 9.46 | 22,900 |
| 21 dic 2023 | 9.33 | 9.40 | 9.28 | 9.40 | 9.40 | 90,000 |
| 20 dic 2023 | 9.33 | 9.44 | 9.33 | 9.34 | 9.34 | 22,200 |
| 19 dic 2023 | 9.27 | 9.34 | 9.27 | 9.27 | 9.27 | 45,200 |
| 18 dic 2023 | 9.30 | 9.30 | 9.19 | 9.22 | 9.22 | 39,000 |
| 15 dic 2023 | 9.18 | 9.23 | 9.14 | 9.18 | 9.18 | 51,300 |
| 14 dic 2023 | 9.21 | 9.39 | 9.21 | 9.35 | 9.35 | 166,600 |
| 13 dic 2023 | 9.02 | 9.13 | 8.93 | 9.13 | 9.13 | 20,400 |
| 12 dic 2023 | 8.90 | 9.06 | 8.90 | 9.05 | 9.05 | 46,600 |
| *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.