La bourse Ouvre dans 3h20min
ARGENT (ONCE EN $) - Données historiques
ISIN : ABC000000011 - Ticker : XAGUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 22/07/2026 |
59,59 |
58,72 |
60,00 |
60,00 |
- |
0 |
0,83% |
| 21/07/2026 |
59,10 |
56,14 |
59,19 |
59,19 |
- |
0 |
5,69% |
| 18/07/2026 |
55,92 |
55,92 |
55,92 |
55,92 |
- |
0 |
0,58% |
| 17/07/2026 |
55,60 |
54,77 |
56,01 |
55,68 |
- |
0 |
-2,56% |
| 16/07/2026 |
57,06 |
56,56 |
57,89 |
56,56 |
- |
0 |
-2,23% |
| 15/07/2026 |
58,36 |
57,99 |
59,05 |
58,03 |
- |
0 |
0,41% |
| 14/07/2026 |
58,12 |
56,91 |
58,42 |
58,42 |
- |
0 |
-2,89% |
| 11/07/2026 |
59,85 |
59,85 |
59,85 |
59,85 |
- |
0 |
0,54% |
| 10/07/2026 |
59,53 |
59,38 |
60,76 |
59,38 |
- |
0 |
0,63% |
| 09/07/2026 |
59,16 |
57,59 |
59,45 |
59,45 |
- |
0 |
1,21% |
| 08/07/2026 |
58,45 |
58,18 |
61,02 |
58,18 |
- |
0 |
-4,02% |
| 07/07/2026 |
60,90 |
60,31 |
62,15 |
60,31 |
- |
0 |
-2,31% |
| 04/07/2026 |
62,34 |
62,34 |
62,34 |
62,34 |
- |
0 |
-0,56% |
| 03/07/2026 |
62,69 |
60,87 |
62,89 |
62,89 |
- |
0 |
4,40% |
| 02/07/2026 |
60,05 |
58,91 |
60,41 |
60,41 |
- |
0 |
3,80% |
| 01/07/2026 |
57,85 |
57,18 |
58,87 |
57,18 |
- |
0 |
-1,25% |
| 30/06/2026 |
58,58 |
56,61 |
59,53 |
58,86 |
- |
0 |
-0,95% |
| 27/06/2026 |
59,14 |
59,14 |
59,23 |
59,23 |
- |
0 |
2,23% |
| 26/06/2026 |
57,85 |
55,70 |
58,32 |
57,88 |
- |
0 |
0,64% |
| 25/06/2026 |
57,48 |
56,34 |
57,90 |
57,56 |
- |
0 |
-6,23% |
| 24/06/2026 |
61,30 |
60,73 |
62,38 |
61,04 |
- |
0 |
-1,43% |
| 23/06/2026 |
62,19 |
61,81 |
65,17 |
61,81 |
- |
0 |
-4,03% |
| 20/06/2026 |
64,80 |
64,80 |
64,80 |
64,80 |
- |
0 |
-0,23% |
| 19/06/2026 |
64,95 |
63,30 |
65,74 |
64,21 |
- |
0 |
-4,84% |
| 18/06/2026 |
68,25 |
67,88 |
69,85 |
68,50 |
- |
0 |
-2,16% |
| 17/06/2026 |
69,76 |
69,49 |
70,52 |
69,51 |
- |
0 |
-1,20% |
| 16/06/2026 |
70,61 |
69,09 |
70,67 |
70,67 |
- |
0 |
3,78% |
| 13/06/2026 |
68,04 |
68,04 |
68,04 |
68,04 |
- |
0 |
1,37% |
| 12/06/2026 |
67,12 |
65,88 |
67,96 |
66,89 |
- |
0 |
4,68% |
| 11/06/2026 |
64,12 |
61,52 |
64,66 |
64,66 |
- |
0 |
0,50% |
| 10/06/2026 |
63,80 |
63,42 |
65,35 |
63,42 |
- |
0 |
-6,74% |
| 09/06/2026 |
68,41 |
67,44 |
68,86 |
68,65 |
- |
0 |
0,94% |
| 06/06/2026 |
67,77 |
67,77 |
67,79 |
67,77 |
- |
0 |
-6,86% |
| 05/06/2026 |
72,76 |
71,27 |
74,13 |
71,75 |
- |
0 |
-0,66% |
| 04/06/2026 |
73,24 |
72,48 |
73,88 |
73,74 |
- |
0 |
-1,47% |
| 03/06/2026 |
74,33 |
74,00 |
75,34 |
74,00 |
- |
0 |
-2,81% |
| 02/06/2026 |
76,48 |
74,49 |
77,01 |
77,01 |
- |
0 |
1,58% |
| 30/05/2026 |
75,29 |
75,29 |
75,29 |
75,29 |
- |
0 |
-0,33% |
| 29/05/2026 |
75,54 |
74,96 |
76,41 |
75,45 |
- |
0 |
3,04% |
| 28/05/2026 |
73,31 |
71,82 |
74,96 |
72,00 |
- |
0 |
-2,72% |
| 27/05/2026 |
75,36 |
74,66 |
77,50 |
74,66 |
- |
0 |
-0,76% |
| 26/05/2026 |
75,94 |
75,74 |
78,39 |
75,74 |
- |
0 |
0,61% |
| 23/05/2026 |
75,48 |
75,48 |
75,48 |
75,48 |
- |
0 |
-0,07% |
| 21/05/2026 |
75,53 |
74,67 |
76,91 |
75,19 |
- |
0 |
0,47% |
| 20/05/2026 |
75,18 |
73,12 |
75,58 |
75,58 |
- |
0 |
-0,61% |
| 19/05/2026 |
75,64 |
75,51 |
78,89 |
75,51 |
- |
0 |
-0,41% |
| 16/05/2026 |
75,95 |
75,95 |
75,95 |
75,95 |
- |
0 |
-2,52% |
| 15/05/2026 |
77,91 |
77,57 |
83,87 |
77,57 |
- |
0 |
-10,50% |
| 14/05/2026 |
87,05 |
86,33 |
88,42 |
86,59 |
- |
0 |
0,87% |
| 13/05/2026 |
86,30 |
85,72 |
87,81 |
86,09 |
- |
0 |
2,60% |
| 12/05/2026 |
84,11 |
83,50 |
87,19 |
83,50 |
- |
0 |
4,68% |
| 09/05/2026 |
80,35 |
80,35 |
80,35 |
80,35 |
- |
0 |
0,07% |
| 08/05/2026 |
80,29 |
78,23 |
80,71 |
80,71 |
- |
0 |
0,73% |
| 07/05/2026 |
79,71 |
76,99 |
79,89 |
79,89 |
- |
0 |
3,71% |
| 06/05/2026 |
76,86 |
72,64 |
77,18 |
77,18 |
- |
0 |
4,29% |
| 05/05/2026 |
73,70 |
72,40 |
73,79 |
73,79 |
- |
0 |
-2,18% |
| 02/05/2026 |
75,34 |
75,34 |
75,39 |
75,39 |
- |
0 |
3,11% |
| 01/05/2026 |
73,07 |
72,98 |
74,58 |
72,98 |
- |
0 |
-0,27% |
| 30/04/2026 |
73,27 |
71,25 |
73,63 |
73,63 |
- |
0 |
0,55% |
| 29/04/2026 |
72,87 |
72,50 |
73,95 |
72,67 |
- |
0 |
-0,60% |
| 28/04/2026 |
73,31 |
72,81 |
76,15 |
72,81 |
- |
0 |
-3,11% |
| 25/04/2026 |
75,66 |
75,66 |
75,66 |
75,66 |
- |
0 |
0,92% |
Plus haut: 88,42 DT
Plus bas: 54,77 DT
Moyenne: 68,79 DT
Variation: -20,51%
XAGUSD
2
