La bourse Ouvre dans 11h2min
PALLADIUM - Données historiques
ISIN : ABC003500456 - Ticker : XPDUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 04/06/2026 |
1 312,61 |
1 307,46 |
1 332,74 |
1 318,08 |
- |
0 |
-3,49% |
| 03/06/2026 |
1 360,05 |
1 356,19 |
1 379,57 |
1 356,19 |
- |
0 |
-1,85% |
| 02/06/2026 |
1 385,72 |
1 356,31 |
1 397,60 |
1 397,60 |
- |
0 |
1,70% |
| 30/05/2026 |
1 362,59 |
1 362,59 |
1 362,59 |
1 362,59 |
- |
0 |
-0,84% |
| 29/05/2026 |
1 374,18 |
1 364,87 |
1 391,20 |
1 373,26 |
- |
0 |
0,45% |
| 28/05/2026 |
1 368,05 |
1 356,21 |
1 398,55 |
1 356,21 |
- |
0 |
-1,27% |
| 27/05/2026 |
1 385,62 |
1 364,88 |
1 399,50 |
1 381,30 |
- |
0 |
0,50% |
| 26/05/2026 |
1 378,71 |
1 376,03 |
1 405,00 |
1 376,03 |
- |
0 |
2,31% |
| 23/05/2026 |
1 347,63 |
1 347,63 |
1 347,63 |
1 347,63 |
- |
0 |
-1,95% |
| 21/05/2026 |
1 374,40 |
1 356,88 |
1 384,17 |
1 371,98 |
- |
0 |
-0,25% |
| 20/05/2026 |
1 377,78 |
1 358,50 |
1 387,32 |
1 387,32 |
- |
0 |
-1,07% |
| 19/05/2026 |
1 392,75 |
1 392,05 |
1 428,77 |
1 392,05 |
- |
0 |
-1,75% |
| 16/05/2026 |
1 417,51 |
1 414,37 |
1 417,51 |
1 414,37 |
- |
0 |
-0,08% |
| 15/05/2026 |
1 418,59 |
1 415,11 |
1 453,45 |
1 415,11 |
- |
0 |
-4,46% |
| 14/05/2026 |
1 484,77 |
1 477,80 |
1 512,54 |
1 477,80 |
- |
0 |
-0,72% |
| 13/05/2026 |
1 495,57 |
1 481,78 |
1 504,74 |
1 495,46 |
- |
0 |
0,53% |
| 12/05/2026 |
1 487,75 |
1 479,20 |
1 524,13 |
1 479,20 |
- |
0 |
-0,00% |
| 09/05/2026 |
1 487,79 |
1 487,79 |
1 487,79 |
1 487,79 |
- |
0 |
-1,09% |
| 08/05/2026 |
1 504,24 |
1 479,06 |
1 517,89 |
1 517,89 |
- |
0 |
-3,46% |
| 07/05/2026 |
1 558,14 |
1 533,65 |
1 564,47 |
1 564,47 |
- |
0 |
1,21% |
| 06/05/2026 |
1 539,53 |
1 485,98 |
1 550,66 |
1 550,66 |
- |
0 |
1,99% |
| 05/05/2026 |
1 509,56 |
1 480,64 |
1 517,17 |
1 517,17 |
- |
0 |
-0,98% |
| 02/05/2026 |
1 524,46 |
1 524,46 |
1 525,42 |
1 524,46 |
- |
0 |
1,01% |
| 01/05/2026 |
1 509,18 |
1 507,66 |
1 538,79 |
1 507,66 |
- |
0 |
2,37% |
| 30/04/2026 |
1 474,27 |
1 459,46 |
1 505,89 |
1 485,73 |
- |
0 |
1,39% |
| 29/04/2026 |
1 453,99 |
1 441,60 |
1 471,44 |
1 441,62 |
- |
0 |
0,42% |
| 28/04/2026 |
1 447,93 |
1 443,77 |
1 484,92 |
1 443,77 |
- |
0 |
-3,17% |
| 25/04/2026 |
1 495,30 |
1 495,30 |
1 495,30 |
1 495,30 |
- |
0 |
0,98% |
| 24/04/2026 |
1 480,84 |
1 458,71 |
1 489,79 |
1 484,40 |
- |
0 |
-1,10% |
| 23/04/2026 |
1 497,38 |
1 496,20 |
1 558,59 |
1 496,20 |
- |
0 |
-5,17% |
| 22/04/2026 |
1 579,00 |
1 546,13 |
1 580,02 |
1 580,02 |
- |
0 |
1,25% |
| 21/04/2026 |
1 559,48 |
1 553,85 |
1 575,73 |
1 553,85 |
- |
0 |
0,04% |
| 18/04/2026 |
1 558,80 |
1 557,39 |
1 558,80 |
1 558,80 |
- |
0 |
0,33% |
| 17/04/2026 |
1 553,72 |
1 547,76 |
1 564,96 |
1 550,69 |
- |
0 |
-1,74% |
| 16/04/2026 |
1 581,22 |
1 568,98 |
1 601,32 |
1 592,69 |
- |
0 |
-0,70% |
| 15/04/2026 |
1 592,35 |
1 576,20 |
1 609,23 |
1 596,64 |
- |
0 |
0,47% |
| 14/04/2026 |
1 584,96 |
1 567,68 |
1 606,26 |
1 590,35 |
- |
0 |
4,18% |
| 11/04/2026 |
1 521,31 |
1 521,31 |
1 521,31 |
1 521,31 |
- |
0 |
-1,03% |
| 10/04/2026 |
1 537,21 |
1 535,55 |
1 571,98 |
1 535,55 |
- |
0 |
-1,48% |
| 09/04/2026 |
1 560,30 |
1 536,65 |
1 567,22 |
1 559,84 |
- |
0 |
1,94% |
| 08/04/2026 |
1 530,59 |
1 472,79 |
1 556,77 |
1 556,77 |
- |
0 |
2,36% |
| 07/04/2026 |
1 495,28 |
1 469,47 |
1 511,80 |
1 505,12 |
- |
0 |
-0,84% |
| 04/04/2026 |
1 507,89 |
1 507,12 |
1 507,89 |
1 507,89 |
- |
0 |
0,05% |
| 03/04/2026 |
1 507,12 |
1 507,12 |
1 507,12 |
1 507,12 |
- |
0 |
2,84% |
| 02/04/2026 |
1 465,46 |
1 437,70 |
1 498,24 |
1 452,89 |
- |
0 |
-0,48% |
| 01/04/2026 |
1 472,58 |
1 469,69 |
1 501,86 |
1 469,69 |
- |
0 |
1,54% |
| 31/03/2026 |
1 450,19 |
1 400,71 |
1 458,93 |
1 458,93 |
- |
0 |
4,82% |
| 28/03/2026 |
1 383,55 |
1 383,19 |
1 383,55 |
1 383,55 |
- |
0 |
0,16% |
| 27/03/2026 |
1 381,32 |
1 363,79 |
1 420,32 |
1 398,33 |
- |
0 |
-0,25% |
| 26/03/2026 |
1 384,83 |
1 381,93 |
1 440,71 |
1 381,93 |
- |
0 |
-5,53% |
| 25/03/2026 |
1 465,89 |
1 436,36 |
1 480,25 |
1 480,25 |
- |
0 |
2,50% |
| 24/03/2026 |
1 430,14 |
1 396,62 |
1 442,10 |
1 429,67 |
- |
0 |
1,00% |
| 21/03/2026 |
1 416,04 |
1 416,04 |
1 416,04 |
1 416,04 |
- |
0 |
-2,25% |
| 20/03/2026 |
1 448,63 |
1 440,80 |
1 499,86 |
1 445,88 |
- |
0 |
-0,69% |
| 19/03/2026 |
1 458,74 |
1 443,18 |
1 515,98 |
1 443,18 |
- |
0 |
-8,38% |
| 18/03/2026 |
1 592,15 |
1 579,99 |
1 626,08 |
1 579,99 |
- |
0 |
-1,63% |
| 17/03/2026 |
1 618,60 |
1 587,92 |
1 629,42 |
1 629,32 |
- |
0 |
3,76% |
| 14/03/2026 |
1 559,90 |
1 559,90 |
1 560,30 |
1 559,90 |
- |
0 |
-3,16% |
| 13/03/2026 |
1 610,79 |
1 594,45 |
1 651,04 |
1 602,98 |
- |
0 |
-3,37% |
| 12/03/2026 |
1 666,98 |
1 621,18 |
1 671,32 |
1 671,32 |
- |
0 |
0,78% |
| 11/03/2026 |
1 654,14 |
1 646,17 |
1 687,66 |
1 646,17 |
- |
0 |
-2,64% |
| 10/03/2026 |
1 699,01 |
1 675,75 |
1 710,15 |
1 704,29 |
- |
0 |
4,27% |
Plus haut: 1710,15 DT
Plus bas: 1307,46 DT
Moyenne: 1 486,74 DT
Variation: -19,45%
XPDUSD
2
