La bourse Ouvre dans 4h13min
PALLADIUM - Données historiques
ISIN : ABC003500456 - Ticker : XPDUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 22/07/2026 |
1 301,76 |
1 280,77 |
1 325,34 |
1 323,00 |
- |
0 |
1,41% |
| 21/07/2026 |
1 283,62 |
1 255,16 |
1 296,24 |
1 296,24 |
- |
0 |
2,59% |
| 18/07/2026 |
1 251,24 |
1 251,24 |
1 251,24 |
1 251,24 |
- |
0 |
-0,09% |
| 17/07/2026 |
1 252,32 |
1 232,44 |
1 264,26 |
1 250,91 |
- |
0 |
-3,60% |
| 16/07/2026 |
1 299,15 |
1 293,32 |
1 320,72 |
1 293,32 |
- |
0 |
-0,99% |
| 15/07/2026 |
1 312,11 |
1 301,24 |
1 320,90 |
1 319,82 |
- |
0 |
3,20% |
| 14/07/2026 |
1 271,43 |
1 245,10 |
1 277,67 |
1 277,67 |
- |
0 |
-0,61% |
| 11/07/2026 |
1 279,27 |
1 279,27 |
1 279,27 |
1 279,27 |
- |
0 |
0,25% |
| 10/07/2026 |
1 276,13 |
1 253,75 |
1 278,23 |
1 278,23 |
- |
0 |
2,01% |
| 09/07/2026 |
1 250,93 |
1 217,10 |
1 259,89 |
1 259,89 |
- |
0 |
2,31% |
| 08/07/2026 |
1 222,67 |
1 220,13 |
1 280,68 |
1 220,13 |
- |
0 |
-3,79% |
| 07/07/2026 |
1 270,87 |
1 247,77 |
1 278,06 |
1 269,16 |
- |
0 |
-0,27% |
| 04/07/2026 |
1 274,29 |
1 274,29 |
1 274,29 |
1 274,29 |
- |
0 |
-0,55% |
| 03/07/2026 |
1 281,40 |
1 262,18 |
1 290,62 |
1 290,62 |
- |
0 |
3,29% |
| 02/07/2026 |
1 240,60 |
1 215,60 |
1 243,40 |
1 243,40 |
- |
0 |
4,32% |
| 01/07/2026 |
1 189,25 |
1 180,13 |
1 218,22 |
1 180,13 |
- |
0 |
-3,61% |
| 30/06/2026 |
1 233,78 |
1 202,76 |
1 244,21 |
1 242,06 |
- |
0 |
1,91% |
| 27/06/2026 |
1 210,64 |
1 210,64 |
1 210,64 |
1 210,64 |
- |
0 |
-0,08% |
| 26/06/2026 |
1 211,64 |
1 165,48 |
1 217,45 |
1 217,45 |
- |
0 |
2,14% |
| 25/06/2026 |
1 186,21 |
1 158,33 |
1 189,48 |
1 189,48 |
- |
0 |
-3,13% |
| 24/06/2026 |
1 224,58 |
1 217,02 |
1 243,32 |
1 217,02 |
- |
0 |
-0,74% |
| 23/06/2026 |
1 233,76 |
1 226,16 |
1 276,36 |
1 226,16 |
- |
0 |
-2,61% |
| 20/06/2026 |
1 266,81 |
1 266,81 |
1 267,44 |
1 266,81 |
- |
0 |
-0,50% |
| 19/06/2026 |
1 273,13 |
1 252,05 |
1 284,42 |
1 263,49 |
- |
0 |
-1,39% |
| 18/06/2026 |
1 291,06 |
1 287,86 |
1 342,79 |
1 287,86 |
- |
0 |
-4,30% |
| 17/06/2026 |
1 349,13 |
1 341,43 |
1 363,89 |
1 342,31 |
- |
0 |
-0,70% |
| 16/06/2026 |
1 358,64 |
1 326,67 |
1 361,06 |
1 361,06 |
- |
0 |
5,56% |
| 13/06/2026 |
1 287,11 |
1 287,11 |
1 287,11 |
1 287,11 |
- |
0 |
-1,86% |
| 12/06/2026 |
1 311,49 |
1 272,12 |
1 313,53 |
1 313,53 |
- |
0 |
5,64% |
| 11/06/2026 |
1 241,52 |
1 210,62 |
1 257,01 |
1 257,01 |
- |
0 |
1,53% |
| 10/06/2026 |
1 222,78 |
1 196,75 |
1 235,54 |
1 213,51 |
- |
0 |
-0,45% |
| 09/06/2026 |
1 228,25 |
1 210,85 |
1 233,74 |
1 233,74 |
- |
0 |
-0,14% |
| 06/06/2026 |
1 230,00 |
1 230,00 |
1 231,65 |
1 230,00 |
- |
0 |
-6,05% |
| 05/06/2026 |
1 309,15 |
1 295,52 |
1 316,91 |
1 307,06 |
- |
0 |
-0,26% |
| 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% |
Plus haut: 1564,47 DT
Plus bas: 1158,33 DT
Moyenne: 1 343,43 DT
Variation: -12,09%
XPDUSD
2
