La bourse Ouvre dans 6h40min
ARGENT (ONCE EN $) - Données historiques
ISIN : ABC000000011 - Ticker : XAGUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 05/09/2026 |
66,21 |
66,21 |
66,21 |
66,21 |
- |
0 |
-0,96% |
| 04/09/2026 |
66,85 |
66,32 |
67,18 |
66,74 |
- |
0 |
1,36% |
| 03/09/2026 |
65,95 |
65,21 |
66,23 |
66,23 |
- |
0 |
3,27% |
| 02/09/2026 |
63,86 |
63,31 |
64,34 |
63,64 |
- |
0 |
-1,31% |
| 01/09/2026 |
64,71 |
64,57 |
67,07 |
64,57 |
- |
0 |
-2,50% |
| 29/08/2026 |
66,37 |
66,37 |
66,39 |
66,37 |
- |
0 |
-5,74% |
| 28/08/2026 |
70,41 |
68,44 |
70,95 |
70,95 |
- |
0 |
2,98% |
| 27/08/2026 |
68,37 |
68,10 |
69,63 |
68,63 |
- |
0 |
-0,28% |
| 26/08/2026 |
68,56 |
68,28 |
69,73 |
68,51 |
- |
0 |
1,02% |
| 25/08/2026 |
67,87 |
67,59 |
69,92 |
67,59 |
- |
0 |
-1,61% |
| 22/08/2026 |
68,98 |
68,98 |
68,98 |
68,98 |
- |
0 |
-1,39% |
| 21/08/2026 |
69,95 |
67,94 |
69,95 |
69,95 |
- |
0 |
4,86% |
| 20/08/2026 |
66,71 |
66,39 |
67,31 |
66,42 |
- |
0 |
5,64% |
| 19/08/2026 |
63,15 |
62,26 |
63,46 |
62,96 |
- |
0 |
-2,79% |
| 18/08/2026 |
64,96 |
64,75 |
66,55 |
64,75 |
- |
0 |
0,40% |
| 15/08/2026 |
64,70 |
64,70 |
64,70 |
64,70 |
- |
0 |
0,03% |
| 14/08/2026 |
64,68 |
63,50 |
64,74 |
64,74 |
- |
0 |
0,36% |
| 13/08/2026 |
64,45 |
64,22 |
66,24 |
64,22 |
- |
0 |
-3,11% |
| 12/08/2026 |
66,52 |
64,66 |
66,55 |
66,55 |
- |
0 |
2,73% |
| 11/08/2026 |
64,75 |
64,23 |
66,48 |
64,23 |
- |
0 |
1,86% |
| 08/08/2026 |
63,57 |
63,54 |
63,57 |
63,57 |
- |
0 |
-1,12% |
| 07/08/2026 |
64,29 |
61,17 |
64,44 |
64,44 |
- |
0 |
3,84% |
| 06/08/2026 |
61,91 |
61,54 |
62,90 |
61,78 |
- |
0 |
0,55% |
| 05/08/2026 |
61,57 |
59,40 |
61,89 |
61,89 |
- |
0 |
5,00% |
| 04/08/2026 |
58,64 |
57,99 |
59,16 |
59,10 |
- |
0 |
1,86% |
| 01/08/2026 |
57,57 |
57,57 |
57,66 |
57,57 |
- |
0 |
-0,88% |
| 31/07/2026 |
58,08 |
57,99 |
59,17 |
57,99 |
- |
0 |
0,55% |
| 30/07/2026 |
57,76 |
56,93 |
58,64 |
57,89 |
- |
0 |
-0,22% |
| 29/07/2026 |
57,89 |
56,87 |
58,23 |
58,23 |
- |
0 |
0,68% |
| 28/07/2026 |
57,50 |
56,74 |
58,53 |
56,74 |
- |
0 |
-1,19% |
| 25/07/2026 |
58,19 |
58,19 |
58,19 |
58,19 |
- |
0 |
-0,33% |
| 24/07/2026 |
58,38 |
57,09 |
58,47 |
58,47 |
- |
0 |
-0,98% |
| 23/07/2026 |
58,96 |
58,66 |
60,07 |
58,66 |
- |
0 |
-1,06% |
| 22/07/2026 |
59,59 |
58,72 |
60,00 |
60,00 |
- |
0 |
0,83% |
| 21/07/2026 |
59,10 |
56,14 |
59,19 |
59,19 |
- |
0 |
5,69% |
| 18/07/2026 |
55,92 |
55,92 |
55,92 |
55,92 |
- |
0 |
0,58% |
| 17/07/2026 |
55,60 |
54,77 |
56,01 |
55,68 |
- |
0 |
-2,56% |
| 16/07/2026 |
57,06 |
56,56 |
57,89 |
56,56 |
- |
0 |
-2,23% |
| 15/07/2026 |
58,36 |
57,99 |
59,05 |
58,03 |
- |
0 |
0,41% |
| 14/07/2026 |
58,12 |
56,91 |
58,42 |
58,42 |
- |
0 |
-2,89% |
| 11/07/2026 |
59,85 |
59,85 |
59,85 |
59,85 |
- |
0 |
0,54% |
| 10/07/2026 |
59,53 |
59,38 |
60,76 |
59,38 |
- |
0 |
0,63% |
| 09/07/2026 |
59,16 |
57,59 |
59,45 |
59,45 |
- |
0 |
1,21% |
| 08/07/2026 |
58,45 |
58,18 |
61,02 |
58,18 |
- |
0 |
-4,02% |
| 07/07/2026 |
60,90 |
60,31 |
62,15 |
60,31 |
- |
0 |
-2,31% |
| 04/07/2026 |
62,34 |
62,34 |
62,34 |
62,34 |
- |
0 |
-0,56% |
| 03/07/2026 |
62,69 |
60,87 |
62,89 |
62,89 |
- |
0 |
4,40% |
| 02/07/2026 |
60,05 |
58,91 |
60,41 |
60,41 |
- |
0 |
3,80% |
| 01/07/2026 |
57,85 |
57,18 |
58,87 |
57,18 |
- |
0 |
-1,25% |
| 30/06/2026 |
58,58 |
56,61 |
59,53 |
58,86 |
- |
0 |
-0,95% |
| 27/06/2026 |
59,14 |
59,14 |
59,23 |
59,23 |
- |
0 |
2,23% |
| 26/06/2026 |
57,85 |
55,70 |
58,32 |
57,88 |
- |
0 |
0,64% |
| 25/06/2026 |
57,48 |
56,34 |
57,90 |
57,56 |
- |
0 |
-6,23% |
| 24/06/2026 |
61,30 |
60,73 |
62,38 |
61,04 |
- |
0 |
-1,43% |
| 23/06/2026 |
62,19 |
61,81 |
65,17 |
61,81 |
- |
0 |
-4,03% |
| 20/06/2026 |
64,80 |
64,80 |
64,80 |
64,80 |
- |
0 |
-0,23% |
| 19/06/2026 |
64,95 |
63,30 |
65,74 |
64,21 |
- |
0 |
-4,84% |
| 18/06/2026 |
68,25 |
67,88 |
69,85 |
68,50 |
- |
0 |
-2,16% |
| 17/06/2026 |
69,76 |
69,49 |
70,52 |
69,51 |
- |
0 |
-1,20% |
| 16/06/2026 |
70,61 |
69,09 |
70,67 |
70,67 |
- |
0 |
3,78% |
| 13/06/2026 |
68,04 |
68,04 |
68,04 |
68,04 |
- |
0 |
1,37% |
| 12/06/2026 |
67,12 |
65,88 |
67,96 |
66,89 |
- |
0 |
4,68% |
| 11/06/2026 |
64,12 |
61,52 |
64,66 |
64,66 |
- |
0 |
0,50% |
| 10/06/2026 |
63,80 |
63,42 |
65,35 |
63,42 |
- |
0 |
-6,74% |
Plus haut: 70,95 DT
Plus bas: 54,77 DT
Moyenne: 62,67 DT
Variation: -3,22%
XAGUSD
2
