La bourse Ferme dans 2h43min
ARGENT (ONCE EN $) - Données historiques
ISIN : ABC000000011 - Ticker : XAGUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 02/06/2025 |
34,73 |
32,95 |
34,83 |
33,04 |
- |
0 |
5,25% |
| 30/05/2025 |
33,00 |
32,76 |
33,37 |
33,32 |
- |
0 |
-1,01% |
| 29/05/2025 |
33,33 |
32,71 |
33,35 |
33,35 |
- |
0 |
-0,06% |
| 28/05/2025 |
33,35 |
33,15 |
33,40 |
33,40 |
- |
0 |
0,69% |
| 27/05/2025 |
33,12 |
32,97 |
33,53 |
32,97 |
- |
0 |
-1,08% |
| 24/05/2025 |
33,48 |
33,48 |
33,48 |
33,48 |
- |
0 |
0,90% |
| 23/05/2025 |
33,18 |
33,01 |
33,28 |
33,28 |
- |
0 |
-0,27% |
| 22/05/2025 |
33,27 |
33,22 |
33,69 |
33,22 |
- |
0 |
0,36% |
| 21/05/2025 |
33,15 |
32,93 |
33,20 |
33,20 |
- |
0 |
0,06% |
| 20/05/2025 |
33,13 |
32,12 |
33,13 |
33,13 |
- |
0 |
2,60% |
| 17/05/2025 |
32,29 |
32,28 |
32,29 |
32,28 |
- |
0 |
0,09% |
| 16/05/2025 |
32,26 |
32,21 |
32,69 |
32,21 |
- |
0 |
0,13% |
| 14/05/2025 |
32,22 |
32,08 |
32,99 |
32,93 |
- |
0 |
-2,22% |
| 13/05/2025 |
32,95 |
32,51 |
33,25 |
32,61 |
- |
0 |
0,71% |
| 10/05/2025 |
32,72 |
32,72 |
32,73 |
32,73 |
- |
0 |
0,43% |
| 09/05/2025 |
32,58 |
32,24 |
32,70 |
32,70 |
- |
0 |
0,46% |
| 08/05/2025 |
32,43 |
32,23 |
32,94 |
32,41 |
- |
0 |
-1,25% |
| 07/05/2025 |
32,84 |
32,84 |
33,24 |
32,84 |
- |
0 |
-0,64% |
| 06/05/2025 |
33,05 |
32,45 |
33,14 |
33,14 |
- |
0 |
3,28% |
| 03/05/2025 |
32,00 |
32,00 |
32,01 |
32,00 |
- |
0 |
-1,42% |
| 02/05/2025 |
32,46 |
32,39 |
32,70 |
32,50 |
- |
0 |
0,74% |
| 01/05/2025 |
32,22 |
31,98 |
32,66 |
31,98 |
- |
0 |
-0,59% |
| 30/04/2025 |
32,41 |
32,34 |
33,11 |
32,34 |
- |
0 |
-2,53% |
| 29/04/2025 |
33,25 |
32,89 |
33,25 |
33,25 |
- |
0 |
0,48% |
| 26/04/2025 |
33,09 |
33,09 |
33,09 |
33,09 |
- |
0 |
-0,90% |
| 25/04/2025 |
33,39 |
33,27 |
33,67 |
33,27 |
- |
0 |
0,12% |
| 24/04/2025 |
33,35 |
33,27 |
33,66 |
33,27 |
- |
0 |
1,18% |
| 23/04/2025 |
32,96 |
32,11 |
32,96 |
32,96 |
- |
0 |
1,42% |
| 22/04/2025 |
32,50 |
32,31 |
32,89 |
32,31 |
- |
0 |
-0,15% |
| 19/04/2025 |
32,55 |
32,55 |
32,55 |
32,55 |
- |
0 |
0,00% |
| 18/04/2025 |
32,55 |
32,55 |
32,55 |
32,55 |
- |
0 |
0,59% |
| 17/04/2025 |
32,36 |
32,16 |
32,94 |
32,16 |
- |
0 |
-1,82% |
| 16/04/2025 |
32,96 |
32,27 |
33,10 |
33,10 |
- |
0 |
1,89% |
| 15/04/2025 |
32,35 |
32,06 |
32,39 |
32,39 |
- |
0 |
0,19% |
| 12/04/2025 |
32,29 |
32,29 |
32,29 |
32,29 |
- |
0 |
2,97% |
| 11/04/2025 |
31,36 |
30,93 |
31,46 |
31,46 |
- |
0 |
1,32% |
| 10/04/2025 |
30,95 |
30,75 |
31,30 |
30,85 |
- |
0 |
1,78% |
| 09/04/2025 |
30,41 |
29,38 |
30,42 |
30,42 |
- |
0 |
0,80% |
| 08/04/2025 |
30,17 |
29,85 |
30,28 |
30,28 |
- |
0 |
2,03% |
| 05/04/2025 |
29,57 |
29,57 |
29,59 |
29,57 |
- |
0 |
-5,80% |
| 04/04/2025 |
31,39 |
31,17 |
31,98 |
31,17 |
- |
0 |
-4,62% |
Plus haut: 37,3 DT
Plus bas: 29,38 DT
Moyenne: 33,55 DT
Variation: 10,45%
XAGUSD
2
