La bourse Ouvre dans 60h19min
ARGENT (ONCE EN $) - Données historiques
ISIN : ABC000000011 - Ticker : XAGUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 29/08/2025 |
38,94 |
38,76 |
39,10 |
38,81 |
- |
0 |
0,05% |
| 28/08/2025 |
38,92 |
38,58 |
38,92 |
38,92 |
- |
0 |
1,43% |
| 27/08/2025 |
38,37 |
38,36 |
38,70 |
38,36 |
- |
0 |
-0,78% |
| 26/08/2025 |
38,67 |
38,36 |
38,84 |
38,78 |
- |
0 |
-0,59% |
| 23/08/2025 |
38,90 |
38,90 |
38,90 |
38,90 |
- |
0 |
2,26% |
| 22/08/2025 |
38,04 |
37,91 |
38,18 |
37,94 |
- |
0 |
0,66% |
| 21/08/2025 |
37,79 |
37,78 |
37,94 |
37,78 |
- |
0 |
1,86% |
| 20/08/2025 |
37,10 |
36,96 |
37,42 |
36,96 |
- |
0 |
-2,55% |
| 19/08/2025 |
38,07 |
37,74 |
38,09 |
38,09 |
- |
0 |
0,18% |
| 16/08/2025 |
38,00 |
38,00 |
38,00 |
38,00 |
- |
0 |
0,34% |
| 15/08/2025 |
37,87 |
37,84 |
38,10 |
37,84 |
- |
0 |
-1,15% |
| 14/08/2025 |
38,31 |
38,21 |
38,73 |
38,21 |
- |
0 |
-0,49% |
| 13/08/2025 |
38,50 |
37,86 |
38,51 |
38,51 |
- |
0 |
1,82% |
| 12/08/2025 |
37,81 |
37,51 |
37,94 |
37,94 |
- |
0 |
-1,36% |
| 09/08/2025 |
38,33 |
38,33 |
38,33 |
38,33 |
- |
0 |
-0,10% |
| 08/08/2025 |
38,37 |
38,00 |
38,48 |
38,47 |
- |
0 |
0,31% |
| 07/08/2025 |
38,25 |
37,84 |
38,29 |
38,29 |
- |
0 |
1,22% |
| 06/08/2025 |
37,79 |
37,74 |
37,89 |
37,77 |
- |
0 |
0,88% |
| 05/08/2025 |
37,46 |
37,33 |
37,51 |
37,51 |
- |
0 |
1,19% |
| 02/08/2025 |
37,02 |
37,02 |
37,03 |
37,03 |
- |
0 |
1,42% |
| 01/08/2025 |
36,50 |
36,38 |
36,74 |
36,38 |
- |
0 |
-1,16% |
| 31/07/2025 |
36,93 |
36,91 |
37,26 |
36,91 |
- |
0 |
-3,05% |
| 30/07/2025 |
38,09 |
38,02 |
38,23 |
38,02 |
- |
0 |
-0,18% |
| 29/07/2025 |
38,16 |
37,93 |
38,22 |
38,16 |
- |
0 |
-0,03% |
| 26/07/2025 |
38,17 |
38,16 |
38,17 |
38,16 |
- |
0 |
-1,73% |
| 25/07/2025 |
38,84 |
38,84 |
39,19 |
38,84 |
- |
0 |
-0,46% |
| 24/07/2025 |
39,02 |
38,80 |
39,34 |
38,80 |
- |
0 |
-0,89% |
| 23/07/2025 |
39,37 |
39,13 |
39,39 |
39,39 |
- |
0 |
1,34% |
| 22/07/2025 |
38,85 |
38,72 |
38,99 |
38,77 |
- |
0 |
1,78% |
| 19/07/2025 |
38,17 |
38,17 |
38,18 |
38,18 |
- |
0 |
-0,50% |
| 18/07/2025 |
38,36 |
38,06 |
38,38 |
38,38 |
- |
0 |
1,54% |
| 17/07/2025 |
37,78 |
37,76 |
38,01 |
37,76 |
- |
0 |
-0,55% |
| 16/07/2025 |
37,99 |
37,69 |
38,03 |
38,03 |
- |
0 |
-0,76% |
| 15/07/2025 |
38,28 |
37,93 |
38,38 |
38,38 |
- |
0 |
-0,31% |
| 12/07/2025 |
38,40 |
38,40 |
38,40 |
38,40 |
- |
0 |
2,43% |
| 11/07/2025 |
37,49 |
36,92 |
37,51 |
37,51 |
- |
0 |
2,52% |
| 10/07/2025 |
36,57 |
36,35 |
36,71 |
36,71 |
- |
0 |
0,25% |
| 09/07/2025 |
36,48 |
36,42 |
36,76 |
36,42 |
- |
0 |
-0,63% |
| 08/07/2025 |
36,71 |
36,65 |
36,87 |
36,65 |
- |
0 |
-0,60% |
| 05/07/2025 |
36,93 |
36,93 |
36,94 |
36,94 |
- |
0 |
0,35% |
| 04/07/2025 |
36,80 |
36,64 |
36,91 |
36,76 |
- |
0 |
-0,62% |
| 03/07/2025 |
37,03 |
36,34 |
37,07 |
37,07 |
- |
0 |
2,43% |
| 02/07/2025 |
36,15 |
35,88 |
36,19 |
36,19 |
- |
0 |
-0,55% |
| 01/07/2025 |
36,35 |
35,81 |
36,50 |
36,50 |
- |
0 |
1,03% |
| 28/06/2025 |
35,98 |
35,98 |
35,98 |
35,98 |
- |
0 |
0,06% |
| 27/06/2025 |
35,96 |
35,96 |
36,70 |
35,96 |
- |
0 |
-1,88% |
| 26/06/2025 |
36,65 |
36,24 |
36,81 |
36,81 |
- |
0 |
2,57% |
| 25/06/2025 |
35,73 |
35,72 |
36,04 |
35,72 |
- |
0 |
-1,02% |
| 24/06/2025 |
36,10 |
35,63 |
36,19 |
36,11 |
- |
0 |
0,31% |
| 21/06/2025 |
35,99 |
35,99 |
36,00 |
35,99 |
- |
0 |
-0,19% |
| 20/06/2025 |
36,06 |
35,54 |
36,43 |
35,73 |
- |
0 |
-0,83% |
| 19/06/2025 |
36,36 |
36,24 |
36,78 |
36,24 |
- |
0 |
-2,36% |
| 18/06/2025 |
37,24 |
37,07 |
37,30 |
37,30 |
- |
0 |
2,17% |
| 17/06/2025 |
36,45 |
36,16 |
36,49 |
36,49 |
- |
0 |
0,47% |
| 14/06/2025 |
36,28 |
36,28 |
36,32 |
36,28 |
- |
0 |
-0,36% |
| 13/06/2025 |
36,41 |
35,98 |
36,63 |
36,40 |
- |
0 |
0,83% |
| 12/06/2025 |
36,11 |
35,46 |
36,46 |
35,80 |
- |
0 |
-0,50% |
| 11/06/2025 |
36,29 |
36,06 |
36,64 |
36,08 |
- |
0 |
5,17% |
| 04/06/2025 |
34,51 |
34,18 |
34,99 |
34,59 |
- |
0 |
-0,23% |
| 03/06/2025 |
34,59 |
33,96 |
34,78 |
34,75 |
- |
0 |
-0,40% |
Plus haut: 39,39 DT
Plus bas: 32,9515 DT
Moyenne: 37,33 DT
Variation: 12,13%
XAGUSD
2
