La bourse Ferme dans 4h3min
PALLADIUM - Données historiques
ISIN : ABC003500456 - Ticker : XPDUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 01/05/2025 |
946,00 |
937,82 |
949,36 |
947,52 |
- |
0 |
1,19% |
| 30/04/2025 |
934,83 |
928,78 |
941,51 |
929,01 |
- |
0 |
-1,23% |
| 29/04/2025 |
946,44 |
945,06 |
954,13 |
945,06 |
- |
0 |
0,18% |
| 26/04/2025 |
944,77 |
944,77 |
944,77 |
944,77 |
- |
0 |
0,31% |
| 25/04/2025 |
941,81 |
936,90 |
952,80 |
936,90 |
- |
0 |
-0,01% |
| 24/04/2025 |
941,86 |
939,29 |
953,08 |
943,67 |
- |
0 |
-0,60% |
| 23/04/2025 |
947,57 |
930,46 |
952,08 |
952,08 |
- |
0 |
0,28% |
| 22/04/2025 |
944,96 |
934,45 |
955,52 |
953,05 |
- |
0 |
-1,84% |
| 19/04/2025 |
962,67 |
962,67 |
962,96 |
962,67 |
- |
0 |
-0,03% |
| 18/04/2025 |
962,96 |
962,96 |
962,96 |
962,96 |
- |
0 |
1,14% |
| 17/04/2025 |
952,13 |
950,56 |
975,92 |
950,56 |
- |
0 |
-2,46% |
| 16/04/2025 |
976,10 |
967,50 |
979,31 |
976,68 |
- |
0 |
2,25% |
| 15/04/2025 |
954,61 |
943,74 |
957,47 |
952,54 |
- |
0 |
3,81% |
| 12/04/2025 |
919,57 |
919,57 |
919,57 |
919,57 |
- |
0 |
-0,45% |
| 11/04/2025 |
923,71 |
916,01 |
929,37 |
927,81 |
- |
0 |
0,56% |
| 10/04/2025 |
918,59 |
914,16 |
932,66 |
914,36 |
- |
0 |
0,40% |
| 09/04/2025 |
914,97 |
900,76 |
921,50 |
921,50 |
- |
0 |
-0,96% |
| 08/04/2025 |
923,83 |
909,99 |
926,17 |
926,17 |
- |
0 |
0,64% |
| 05/04/2025 |
918,00 |
918,00 |
918,00 |
918,00 |
- |
0 |
-1,24% |
| 04/04/2025 |
929,52 |
927,08 |
936,98 |
927,08 |
- |
0 |
-4,04% |
| 03/04/2025 |
968,62 |
947,71 |
978,45 |
960,39 |
- |
0 |
-2,10% |
| 02/04/2025 |
989,41 |
980,56 |
993,77 |
993,69 |
- |
0 |
0,07% |
| 01/04/2025 |
988,71 |
986,22 |
996,19 |
986,22 |
- |
0 |
1,43% |
| 29/03/2025 |
974,77 |
974,77 |
974,77 |
974,77 |
- |
0 |
-0,47% |
| 28/03/2025 |
979,33 |
977,92 |
992,22 |
979,01 |
- |
0 |
0,36% |
| 27/03/2025 |
975,86 |
962,86 |
977,03 |
977,03 |
- |
0 |
1,72% |
| 26/03/2025 |
959,32 |
954,07 |
962,57 |
959,05 |
- |
0 |
-0,23% |
| 25/03/2025 |
961,57 |
953,54 |
962,19 |
962,19 |
- |
0 |
0,17% |
| 22/03/2025 |
959,94 |
959,94 |
959,94 |
959,94 |
- |
0 |
1,32% |
| 21/03/2025 |
947,42 |
945,52 |
955,22 |
945,52 |
- |
0 |
-0,56% |
| 20/03/2025 |
952,72 |
951,31 |
964,92 |
951,31 |
- |
0 |
-0,73% |
| 19/03/2025 |
959,72 |
959,48 |
971,61 |
959,48 |
- |
0 |
-2,00% |
| 18/03/2025 |
979,26 |
967,91 |
983,98 |
983,98 |
- |
0 |
1,10% |
| 15/03/2025 |
968,64 |
968,64 |
968,64 |
968,64 |
- |
0 |
0,43% |
| 14/03/2025 |
964,46 |
964,02 |
974,07 |
964,14 |
- |
0 |
1,40% |
| 13/03/2025 |
951,16 |
944,44 |
963,17 |
947,65 |
- |
0 |
-0,22% |
| 12/03/2025 |
953,27 |
942,66 |
957,47 |
957,47 |
- |
0 |
0,08% |
| 11/03/2025 |
952,54 |
933,22 |
957,19 |
957,19 |
- |
0 |
-0,01% |
| 08/03/2025 |
952,67 |
952,67 |
952,67 |
952,67 |
- |
0 |
0,08% |
| 07/03/2025 |
951,92 |
942,88 |
956,63 |
956,63 |
- |
0 |
1,44% |
| 06/03/2025 |
938,40 |
935,62 |
951,41 |
935,62 |
- |
0 |
-1,44% |
| 05/03/2025 |
952,12 |
943,11 |
963,33 |
957,51 |
- |
0 |
0,59% |
| 04/03/2025 |
946,50 |
930,85 |
947,99 |
947,99 |
- |
0 |
2,28% |
| 01/03/2025 |
925,40 |
925,40 |
925,40 |
925,40 |
- |
0 |
0,94% |
| 28/02/2025 |
916,75 |
915,95 |
926,39 |
915,95 |
- |
0 |
-1,28% |
| 27/02/2025 |
928,66 |
925,05 |
934,35 |
928,76 |
- |
0 |
-1,48% |
| 26/02/2025 |
942,59 |
930,02 |
948,24 |
948,24 |
- |
0 |
-0,82% |
| 25/02/2025 |
950,43 |
935,04 |
950,48 |
950,48 |
- |
0 |
-2,25% |
| 22/02/2025 |
972,29 |
972,29 |
972,29 |
972,29 |
- |
0 |
0,20% |
| 21/02/2025 |
970,37 |
968,06 |
987,34 |
968,06 |
- |
0 |
-1,65% |
| 20/02/2025 |
986,64 |
970,12 |
990,58 |
990,58 |
- |
0 |
-0,30% |
| 19/02/2025 |
989,60 |
978,00 |
994,13 |
993,03 |
- |
0 |
0,47% |
| 18/02/2025 |
984,99 |
976,22 |
986,51 |
986,51 |
- |
0 |
0,38% |
| 15/02/2025 |
981,25 |
981,25 |
981,25 |
981,25 |
- |
0 |
-2,50% |
| 14/02/2025 |
1 006,39 |
995,08 |
1 010,66 |
1 010,66 |
- |
0 |
2,08% |
| 13/02/2025 |
985,87 |
976,36 |
992,67 |
992,67 |
- |
0 |
1,17% |
| 12/02/2025 |
974,46 |
972,82 |
984,68 |
972,82 |
- |
0 |
-0,33% |
| 11/02/2025 |
977,66 |
966,94 |
993,83 |
970,70 |
- |
0 |
0,56% |
| 08/02/2025 |
972,25 |
972,25 |
972,47 |
972,25 |
- |
0 |
-1,41% |
| 07/02/2025 |
986,17 |
979,45 |
992,04 |
988,10 |
- |
0 |
-0,73% |
| 06/02/2025 |
993,46 |
984,04 |
1 004,24 |
990,67 |
- |
0 |
-0,22% |
| 05/02/2025 |
995,61 |
986,73 |
1 007,02 |
994,39 |
- |
0 |
-1,46% |
| 04/02/2025 |
1 010,40 |
1 005,02 |
1 026,47 |
1 009,04 |
- |
0 |
-0,39% |
| 01/02/2025 |
1 014,37 |
1 014,37 |
1 014,37 |
1 014,37 |
- |
0 |
2,71% |
Plus haut: 1026,47 DT
Plus bas: 900,76 DT
Moyenne: 959,79 DT
Variation: -4,21%
XPDUSD
2
