La bourse Ouvre dans 3h29min
ARGENT (ONCE EN $) - Données historiques
ISIN : ABC000000011 - Ticker : XAGUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 18/03/2025 |
34,10 |
33,75 |
34,12 |
34,12 |
- |
0 |
0,80% |
| 15/03/2025 |
33,83 |
33,80 |
33,83 |
33,80 |
- |
0 |
-0,38% |
| 14/03/2025 |
33,96 |
33,68 |
33,99 |
33,99 |
- |
0 |
2,60% |
| 13/03/2025 |
33,10 |
32,94 |
33,31 |
32,95 |
- |
0 |
0,18% |
| 12/03/2025 |
33,04 |
32,70 |
33,07 |
33,07 |
- |
0 |
1,66% |
| 11/03/2025 |
32,50 |
31,84 |
32,52 |
32,52 |
- |
0 |
0,03% |
| 08/03/2025 |
32,49 |
32,49 |
32,49 |
32,49 |
- |
0 |
-0,40% |
| 07/03/2025 |
32,62 |
32,45 |
32,69 |
32,64 |
- |
0 |
1,02% |
| 06/03/2025 |
32,29 |
32,28 |
32,70 |
32,28 |
- |
0 |
-0,06% |
| 05/03/2025 |
32,31 |
31,78 |
32,36 |
32,36 |
- |
0 |
1,54% |
| 04/03/2025 |
31,82 |
31,50 |
31,89 |
31,89 |
- |
0 |
2,28% |
| 01/03/2025 |
31,11 |
31,11 |
31,11 |
31,11 |
- |
0 |
-0,06% |
| 28/02/2025 |
31,13 |
31,00 |
31,39 |
31,03 |
- |
0 |
-2,08% |
| 27/02/2025 |
31,79 |
31,54 |
31,94 |
31,77 |
- |
0 |
-0,13% |
| 26/02/2025 |
31,83 |
31,59 |
31,91 |
31,91 |
- |
0 |
-1,30% |
| 25/02/2025 |
32,25 |
32,03 |
32,48 |
32,16 |
- |
0 |
-0,86% |
| 22/02/2025 |
32,53 |
32,53 |
32,54 |
32,53 |
- |
0 |
-1,15% |
| 21/02/2025 |
32,91 |
32,70 |
33,07 |
32,93 |
- |
0 |
-0,66% |
| 20/02/2025 |
33,13 |
32,63 |
33,13 |
33,13 |
- |
0 |
0,52% |
| 19/02/2025 |
32,96 |
32,49 |
33,00 |
33,00 |
- |
0 |
1,48% |
| 18/02/2025 |
32,48 |
32,09 |
32,52 |
32,52 |
- |
0 |
0,93% |
| 15/02/2025 |
32,18 |
32,18 |
32,18 |
32,18 |
- |
0 |
-3,36% |
| 14/02/2025 |
33,30 |
32,31 |
33,30 |
33,30 |
- |
0 |
3,10% |
| 13/02/2025 |
32,30 |
32,18 |
32,39 |
32,39 |
- |
0 |
1,80% |
| 12/02/2025 |
31,73 |
31,68 |
31,92 |
31,68 |
- |
0 |
-0,16% |
| 11/02/2025 |
31,78 |
31,68 |
32,22 |
31,68 |
- |
0 |
-0,22% |
| 08/02/2025 |
31,85 |
31,82 |
31,85 |
31,82 |
- |
0 |
-1,33% |
| 07/02/2025 |
32,28 |
32,13 |
32,40 |
32,30 |
- |
0 |
0,81% |
| 06/02/2025 |
32,02 |
31,79 |
32,41 |
31,79 |
- |
0 |
-1,36% |
| 05/02/2025 |
32,46 |
31,95 |
32,48 |
32,48 |
- |
0 |
2,72% |
| 04/02/2025 |
31,60 |
31,37 |
31,69 |
31,69 |
- |
0 |
0,89% |
| 01/02/2025 |
31,32 |
31,32 |
31,32 |
31,32 |
- |
0 |
-0,85% |
| 31/01/2025 |
31,59 |
31,13 |
31,68 |
31,64 |
- |
0 |
1,87% |
| 30/01/2025 |
31,01 |
30,74 |
31,07 |
31,07 |
- |
0 |
1,84% |
| 29/01/2025 |
30,45 |
30,29 |
30,54 |
30,54 |
- |
0 |
1,00% |
| 28/01/2025 |
30,15 |
29,89 |
30,24 |
30,14 |
- |
0 |
-1,60% |
| 25/01/2025 |
30,64 |
30,63 |
30,64 |
30,64 |
- |
0 |
-0,65% |
| 24/01/2025 |
30,84 |
30,43 |
30,95 |
30,95 |
- |
0 |
0,95% |
| 23/01/2025 |
30,55 |
30,42 |
30,85 |
30,42 |
- |
0 |
-1,20% |
| 22/01/2025 |
30,92 |
30,73 |
30,95 |
30,95 |
- |
0 |
1,41% |
| 21/01/2025 |
30,49 |
30,24 |
30,73 |
30,43 |
- |
0 |
0,63% |
| 18/01/2025 |
30,30 |
30,30 |
30,30 |
30,30 |
- |
0 |
-0,53% |
| 17/01/2025 |
30,46 |
30,44 |
30,84 |
30,44 |
- |
0 |
-1,33% |
| 16/01/2025 |
30,87 |
30,57 |
30,90 |
30,90 |
- |
0 |
2,66% |
| 15/01/2025 |
30,07 |
29,74 |
30,12 |
30,12 |
- |
0 |
1,11% |
| 14/01/2025 |
29,74 |
29,54 |
29,83 |
29,83 |
- |
0 |
-1,95% |
| 11/01/2025 |
30,33 |
30,33 |
30,33 |
30,33 |
- |
0 |
-0,07% |
| 10/01/2025 |
30,35 |
30,08 |
30,38 |
30,38 |
- |
0 |
0,30% |
| 09/01/2025 |
30,26 |
30,02 |
30,29 |
30,29 |
- |
0 |
0,17% |
| 08/01/2025 |
30,21 |
30,00 |
30,23 |
30,23 |
- |
0 |
-0,07% |
| 07/01/2025 |
30,23 |
29,88 |
30,23 |
30,23 |
- |
0 |
2,09% |
| 04/01/2025 |
29,61 |
29,59 |
29,61 |
29,61 |
- |
0 |
-0,44% |
| 03/01/2025 |
29,74 |
29,50 |
29,76 |
29,76 |
- |
0 |
1,36% |
| 02/01/2025 |
29,34 |
28,89 |
29,40 |
29,40 |
- |
0 |
1,52% |
| 01/01/2025 |
28,90 |
28,89 |
28,92 |
28,91 |
- |
0 |
-0,14% |
| 31/12/2024 |
28,94 |
28,81 |
29,02 |
28,89 |
- |
0 |
-2,46% |
| 25/12/2024 |
29,67 |
29,67 |
29,67 |
29,67 |
- |
0 |
0,34% |
| 24/12/2024 |
29,57 |
29,54 |
29,78 |
29,54 |
- |
0 |
0,14% |
| 21/12/2024 |
29,53 |
29,53 |
29,53 |
29,53 |
- |
0 |
2,22% |
| 20/12/2024 |
28,89 |
28,85 |
29,11 |
28,85 |
- |
0 |
-2,23% |
Plus haut: 34,12 DT
Plus bas: 28,81 DT
Moyenne: 31,31 DT
Variation: 15,40%
XAGUSD
2
