Invesco Physical Palladium ETC

SPAL
🏛️ Alemania →
104.40
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 103.01 104.56 101.36 104.40 0.0M
2025-09-25 98.51 102.87 98.51 101.94 0.0M
2025-09-24 99.91 100.35 98.37 99.11 0.0M
2025-09-23 96.38 99.28 96.38 99.12 0.0M
2025-09-22 94.76 96.20 94.48 95.88 0.0M
2025-09-19 93.42 93.96 92.73 93.10 0.0M
2025-09-18 93.09 95.04 92.56 94.55 0.0M
2025-09-17 94.63 94.63 93.29 93.77 0.0M
2025-09-16 97.24 97.45 94.94 94.94 0.0M
2025-09-15 98.43 98.43 95.22 96.29 0.0M
2025-09-12 97.99 100.69 97.85 98.86 0.0M
2025-09-11 96.31 97.43 95.82 97.43 0.0M
2025-09-10 93.89 96.69 93.89 96.12 0.0M
2025-09-09 93.54 93.54 91.75 91.75 0.0M
2025-09-08 91.70 92.63 91.70 91.85 0.0M
2025-09-05 92.66 92.66 89.81 90.17 0.0M
2025-09-04 92.80 93.50 92.50 92.85 0.0M
2025-09-03 93.04 95.31 93.00 94.64 0.0M
2025-09-02 93.05 93.62 91.32 93.28 0.0M
2025-09-01 91.03 93.09 90.89 92.70 0.0M
2025-08-29 89.81 90.49 89.60 89.75 0.0M
2025-08-28 90.20 90.56 89.69 90.23 0.0M
2025-08-27 90.01 90.59 89.31 89.44 0.0M
2025-08-26 90.15 90.31 89.38 89.38 0.0M
2025-08-25 91.69 91.69 89.92 89.97 0.0M
2025-08-22 92.01 92.68 91.67 92.07 0.0M
2025-08-21 90.76 90.76 90.12 90.60 0.0M
2025-08-20 91.08 92.37 90.86 90.92 0.0M
2025-08-19 91.46 92.53 91.12 91.12 0.0M
2025-08-18 90.77 92.38 90.77 92.17 0.0M
2025-08-15 93.53 93.53 91.05 91.05 0.0M
2025-08-14 93.36 94.01 92.70 94.01 0.0M
2025-08-13 92.69 92.92 91.42 91.42 0.0M
2025-08-12 94.65 95.56 92.59 92.59 0.0M
2025-08-11 92.86 94.79 91.73 94.68 0.0M
2025-08-08 94.25 94.90 92.01 93.01 0.0M
2025-08-07 94.12 95.11 93.68 94.71 0.0M
2025-08-06 96.57 96.57 93.62 93.62 0.0M
2025-08-05 99.14 99.14 97.53 98.26 0.0M
2025-08-04 99.59 100.24 97.71 98.11 0.0M
2025-08-01 99.81 100.55 98.49 99.80 0.0M
2025-07-31 101.84 102.19 99.77 99.77 0.0M
2025-07-30 103.41 104.80 101.82 102.32 0.0M
2025-07-29 101.55 103.09 101.09 102.46 0.0M
2025-07-28 101.39 102.73 101.01 102.73 0.0M
2025-07-25 99.74 100.65 98.46 99.36 0.0M
2025-07-24 103.79 104.14 101.19 101.19 0.0M
2025-07-23 104.75 105.15 103.81 104.51 0.0M
2025-07-22 103.59 104.04 102.20 103.93 0.0M
2025-07-21 103.01 105.45 102.60 103.14 0.0M
2025-07-18 107.28 109.28 104.45 104.97 0.0M
2025-07-17 100.92 104.48 100.40 103.83 0.0M
2025-07-16 99.02 101.20 97.88 101.03 0.0M
2025-07-15 98.15 100.44 96.14 98.25 0.0M
2025-07-14 98.92 100.70 96.97 97.80 0.0M
2025-07-11 93.51 98.34 93.51 98.09 0.0M
2025-07-10 90.74 93.39 90.74 93.39 0.0M
2025-07-09 90.61 90.61 87.92 89.79 0.0M
2025-07-08 91.48 91.62 90.02 90.06 0.0M
2025-07-07 89.74 91.67 89.74 90.08 0.0M
2025-07-04 92.04 92.39 91.49 91.78 0.0M
2025-07-03 92.72 93.86 91.27 92.56 0.0M
2025-07-02 90.36 93.81 89.80 93.51 0.0M
2025-07-01 90.15 90.83 89.11 89.11 0.0M
2025-06-30 94.21 94.34 89.57 89.57 0.0M
2025-06-27 92.70 92.82 91.10 92.62 0.0M
2025-06-26 89.56 91.10 88.48 91.10 0.0M
2025-06-25 88.02 88.02 86.28 86.92 0.0M
2025-06-24 87.80 88.54 87.19 87.19 0.0M
2025-06-23 88.02 89.50 88.02 89.41 0.0M
2025-06-20 86.64 87.53 86.58 86.97 0.0M
2025-06-19 87.27 87.27 86.47 86.78 0.0M
2025-06-18 87.79 87.79 86.91 87.06 0.0M
2025-06-17 85.24 87.25 85.24 87.00 0.0M
2025-06-16 86.51 86.56 85.26 85.26 0.0M
2025-06-13 86.69 88.21 86.19 86.19 0.0M
2025-06-12 88.76 88.76 86.26 87.24 0.0M
2025-06-11 90.90 90.90 89.19 89.70 0.0M
2025-06-10 89.59 89.59 88.08 88.31 0.0M
2025-06-09 89.09 90.37 89.00 90.37 0.0M
2025-06-06 85.59 88.09 85.59 88.09 0.0M
2025-06-05 83.92 85.77 83.59 83.59 0.0M
2025-06-04 84.64 84.71 82.99 83.32 0.0M
2025-06-03 83.25 84.89 83.25 84.89 0.0M
2025-06-02 81.44 83.16 81.44 83.01 0.0M
2025-05-30 81.60 82.34 81.26 81.48 0.0M
2025-05-29 82.13 82.81 81.32 81.76 0.0M
2025-05-28 82.56 83.18 81.34 81.73 0.0M
2025-05-27 82.56 83.25 82.40 82.79 0.0M
2025-05-26 83.36 83.39 82.92 82.97 0.0M
2025-05-23 85.76 85.76 83.42 84.42 0.0M
2025-05-22 86.77 87.02 85.00 85.85 0.0M
2025-05-21 84.78 87.91 84.51 87.91 0.0M
2025-05-20 82.66 85.86 82.66 85.86 0.0M
2025-05-19 82.58 82.88 81.85 82.51 0.0M
2025-05-16 81.81 82.40 81.81 81.91 0.0M
2025-05-15 80.72 83.02 80.56 83.02 0.0M
2025-05-14 81.70 82.43 81.29 81.29 0.0M
2025-05-13 82.34 82.34 81.39 81.39 0.0M
2025-05-12 84.19 84.19 81.66 81.73 0.0M
2025-05-09 83.98 83.98 82.91 82.91 0.0M
2025-05-08 81.59 83.42 81.43 83.42 0.0M
2025-05-07 81.77 82.87 81.77 82.03 0.0M
2025-05-06 79.95 81.77 79.95 81.77 0.0M
2025-05-05 81.19 81.49 79.51 79.51 0.0M
2025-05-02 80.10 80.19 79.55 79.86 0.0M
2025-04-30 78.79 79.26 78.00 79.26 0.0M
2025-04-29 79.45 79.62 78.79 78.79 0.0M
2025-04-28 79.56 80.43 79.56 80.10 0.0M
2025-04-25 79.27 79.51 78.63 79.08 0.0M
2025-04-24 79.63 80.36 79.34 80.36 0.0M
2025-04-23 78.59 79.95 78.59 79.17 0.0M
2025-04-22 78.58 79.05 77.81 78.06 0.0M
2025-04-17 80.77 80.77 79.86 80.60 0.0M
2025-04-16 81.95 82.44 81.50 81.95 0.0M
2025-04-15 80.25 82.11 80.25 82.11 0.0M
2025-04-14 77.79 80.65 77.79 80.65 0.0M
2025-04-11 78.19 78.19 76.71 77.06 0.0M
2025-04-10 80.88 81.72 78.27 78.27 0.0M
2025-04-09 78.96 78.96 78.16 78.65 0.0M
2025-04-08 80.32 80.68 79.09 79.09 0.0M
2025-04-07 78.69 80.96 78.69 79.05 0.0M
2025-04-04 80.06 80.94 79.08 80.08 0.0M
2025-04-03 83.12 83.48 80.65 80.89 0.0M
2025-04-02 87.22 87.52 85.48 85.48 0.0M
2025-04-01 87.68 88.24 87.20 87.78 0.0M
2025-03-31 86.74 87.61 86.07 87.37 0.0M
2025-03-28 87.81 87.81 86.06 86.14 0.0M
2025-03-27 86.24 87.01 86.16 86.56 0.0M
2025-03-26 84.45 86.34 84.45 86.23 0.0M
2025-03-25 84.54 85.51 84.54 85.00 0.0M
2025-03-24 85.26 85.26 84.24 84.24 0.0M
2025-03-21 83.95 85.04 83.26 84.94 0.0M
2025-03-20 83.90 84.11 83.47 83.47 0.0M
2025-03-19 84.22 84.83 83.96 84.62 0.0M
2025-03-18 85.37 85.74 84.26 84.41 0.0M
2025-03-17 85.18 85.48 84.63 84.93 0.0M
2025-03-14 85.53 85.97 84.42 84.42 0.0M
2025-03-13 83.14 84.72 83.03 84.54 0.0M
2025-03-12 83.66 83.94 82.83 83.40 0.0M
2025-03-11 82.69 83.75 82.69 83.14 0.0M
2025-03-10 85.15 85.15 83.62 83.62 0.0M
2025-03-07 83.67 84.40 83.08 83.75 0.0M
2025-03-06 83.48 83.99 83.00 83.95 0.0M
2025-03-05 85.86 86.01 83.40 83.62 0.0M
2025-03-04 84.85 86.34 84.85 85.67 0.0M
2025-03-03 85.99 86.73 85.36 86.73 0.0M
2025-02-28 84.07 84.87 83.99 84.69 0.0M
2025-02-27 84.82 85.13 83.99 84.27 0.0M
2025-02-26 84.67 86.20 84.67 85.29 0.0M
2025-02-25 84.73 86.13 84.27 85.15 0.0M
2025-02-24 88.09 88.19 86.55 86.55 0.0M
2025-02-21 88.66 90.03 88.09 88.76 0.0M
2025-02-20 89.74 90.81 89.74 90.19 0.0M
2025-02-19 89.94 90.98 88.65 88.80 0.0M
2025-02-18 90.25 90.27 88.93 90.27 0.0M
2025-02-17 89.78 90.23 89.25 89.25 0.0M
2025-02-14 91.81 92.00 89.11 89.78 0.0M
2025-02-13 90.91 91.40 90.42 91.12 0.0M
2025-02-12 90.35 90.57 89.16 89.42 0.0M
2025-02-11 90.52 90.89 90.13 90.89 0.0M
2025-02-10 90.26 91.66 90.19 91.66 0.0M
2025-02-07 90.74 91.26 89.15 90.82 0.0M
2025-02-06 91.32 91.47 90.42 90.42 0.0M
2025-02-05 91.90 92.30 91.35 91.35 0.0M
2025-02-04 94.91 94.91 91.35 91.35 0.0M
2025-02-03 94.56 95.88 92.00 93.83 0.0M
2025-01-31 91.00 93.58 91.00 93.58 0.0M
2025-01-30 89.89 90.81 89.89 90.67 0.0M
2025-01-29 87.36 89.12 87.36 89.02 0.0M
2025-01-28 88.21 88.44 87.12 87.51 0.0M
2025-01-27 88.76 89.01 87.50 87.50 0.0M
2025-01-24 91.73 92.00 90.48 90.48 0.0M
2025-01-23 90.41 91.40 90.41 91.39 0.0M
2025-01-22 88.48 92.15 88.29 92.15 0.0M
2025-01-21 85.95 88.55 85.95 88.55 0.0M
2025-01-20 88.23 88.40 85.57 85.57 0.0M
2025-01-17 87.38 88.53 87.38 88.53 0.0M
2025-01-16 89.04 89.04 87.71 87.71 0.0M
2025-01-15 87.73 89.76 87.73 88.82 0.0M
2025-01-14 87.91 88.19 87.10 87.10 0.0M
2025-01-13 89.06 89.06 87.42 87.42 0.0M
2025-01-10 87.29 89.59 87.29 87.62 0.0M
2025-01-09 85.60 86.62 85.60 85.90 0.0M
2025-01-08 85.78 86.76 85.76 85.82 0.0M
2025-01-07 84.96 86.38 84.96 86.38 0.0M
2025-01-06 85.47 86.65 85.05 85.40 0.0M
2025-01-03 85.14 86.37 85.14 86.33 0.0M
2025-01-02 84.71 85.64 84.27 85.64 0.0M