La bourse Ferme dans 4h1min
ARGENT (ONCE EN $) - Données historiques
ISIN : ABC000000011 - Ticker : XAGUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 03/04/2025 |
32,91 |
32,87 |
33,94 |
32,87 |
- |
0 |
-3,26% |
| 02/04/2025 |
34,02 |
33,62 |
34,06 |
34,06 |
- |
0 |
-0,15% |
| 01/04/2025 |
34,07 |
33,84 |
34,20 |
34,02 |
- |
0 |
-0,15% |
| 29/03/2025 |
34,12 |
34,12 |
34,13 |
34,12 |
- |
0 |
-0,79% |
| 28/03/2025 |
34,39 |
34,17 |
34,49 |
34,37 |
- |
0 |
1,51% |
| 27/03/2025 |
33,88 |
33,59 |
33,88 |
33,88 |
- |
0 |
0,41% |
| 26/03/2025 |
33,74 |
33,55 |
33,81 |
33,75 |
- |
0 |
1,47% |
| 25/03/2025 |
33,25 |
32,92 |
33,29 |
33,29 |
- |
0 |
0,67% |
| 22/03/2025 |
33,03 |
33,03 |
33,03 |
33,03 |
- |
0 |
-0,24% |
| 21/03/2025 |
33,11 |
32,94 |
33,58 |
32,94 |
- |
0 |
-1,02% |
| 20/03/2025 |
33,45 |
33,43 |
33,92 |
33,43 |
- |
0 |
-0,68% |
| 19/03/2025 |
33,68 |
33,57 |
34,09 |
33,57 |
- |
0 |
-1,23% |
| 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% |
Plus haut: 34,49 DT
Plus bas: 29,38 DT
Moyenne: 32,53 DT
Variation: 1,99%
XAGUSD
2
