La bourse Ouvre dans 11h2min
ARGENT (ONCE EN $) - Données historiques
ISIN : ABC000000011 - Ticker : XAGUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 24/04/2026 |
74,97 |
73,95 |
75,94 |
74,51 |
- |
0 |
-0,28% |
| 23/04/2026 |
75,18 |
75,10 |
78,32 |
75,10 |
- |
0 |
-3,87% |
| 22/04/2026 |
78,21 |
76,70 |
78,67 |
78,67 |
- |
0 |
-0,67% |
| 21/04/2026 |
78,74 |
78,50 |
80,20 |
78,50 |
- |
0 |
-2,48% |
| 18/04/2026 |
80,74 |
80,74 |
80,86 |
80,86 |
- |
0 |
1,47% |
| 17/04/2026 |
79,57 |
77,83 |
79,74 |
79,74 |
- |
0 |
-0,23% |
| 16/04/2026 |
79,75 |
78,89 |
80,86 |
80,55 |
- |
0 |
1,13% |
| 15/04/2026 |
78,86 |
78,57 |
81,02 |
78,57 |
- |
0 |
1,21% |
| 14/04/2026 |
77,92 |
75,38 |
78,14 |
78,14 |
- |
0 |
2,66% |
| 11/04/2026 |
75,90 |
75,90 |
75,90 |
75,90 |
- |
0 |
0,98% |
| 10/04/2026 |
75,16 |
74,84 |
76,21 |
74,99 |
- |
0 |
1,46% |
| 09/04/2026 |
74,08 |
72,89 |
74,40 |
74,07 |
- |
0 |
-3,93% |
| 08/04/2026 |
77,11 |
72,97 |
77,65 |
77,65 |
- |
0 |
5,66% |
| 07/04/2026 |
72,98 |
71,71 |
73,27 |
73,20 |
- |
0 |
-0,05% |
| 04/04/2026 |
73,02 |
73,02 |
73,02 |
73,02 |
- |
0 |
0,00% |
| 03/04/2026 |
73,02 |
73,01 |
73,02 |
73,02 |
- |
0 |
2,53% |
| 02/04/2026 |
71,22 |
69,69 |
75,85 |
69,69 |
- |
0 |
-4,30% |
| 01/04/2026 |
74,42 |
73,79 |
75,64 |
73,79 |
- |
0 |
1,74% |
| 31/03/2026 |
73,15 |
69,02 |
73,48 |
73,48 |
- |
0 |
4,93% |
| 28/03/2026 |
69,71 |
69,71 |
69,71 |
69,71 |
- |
0 |
1,56% |
| 27/03/2026 |
68,64 |
67,42 |
70,37 |
69,21 |
- |
0 |
1,05% |
| 26/03/2026 |
67,93 |
67,67 |
72,21 |
67,67 |
- |
0 |
-6,46% |
| 25/03/2026 |
72,62 |
71,08 |
74,56 |
74,00 |
- |
0 |
3,70% |
| 24/03/2026 |
70,03 |
66,00 |
70,40 |
70,40 |
- |
0 |
3,27% |
| 21/03/2026 |
67,81 |
67,81 |
67,81 |
67,81 |
- |
0 |
-5,36% |
| 20/03/2026 |
71,65 |
71,32 |
74,55 |
71,32 |
- |
0 |
0,11% |
| 19/03/2026 |
71,57 |
69,98 |
76,68 |
69,98 |
- |
0 |
-10,32% |
| 18/03/2026 |
79,81 |
78,14 |
80,16 |
80,16 |
- |
0 |
-0,71% |
| 17/03/2026 |
80,38 |
79,87 |
82,55 |
80,03 |
- |
0 |
-0,21% |
| 14/03/2026 |
80,55 |
80,55 |
80,59 |
80,55 |
- |
0 |
-3,07% |
| 13/03/2026 |
83,10 |
81,65 |
85,45 |
82,32 |
- |
0 |
-4,52% |
| 12/03/2026 |
87,03 |
83,97 |
87,18 |
87,18 |
- |
0 |
-0,11% |
| 11/03/2026 |
87,13 |
86,41 |
89,41 |
86,41 |
- |
0 |
-2,02% |
| 10/03/2026 |
88,93 |
86,68 |
90,01 |
90,01 |
- |
0 |
6,05% |
Plus haut: 90,01 DT
Plus bas: 66 DT
Moyenne: 76,54 DT
Variation: -12,66%
XAGUSD
2
