La bourse Ferme dans 4h59min
PALLADIUM - Données historiques
ISIN : ABC003500456 - Ticker : XPDUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 14/06/2025 |
1 033,07 |
1 033,07 |
1 033,07 |
1 033,07 |
- |
0 |
-2,74% |
| 13/06/2025 |
1 062,14 |
1 046,84 |
1 070,00 |
1 059,12 |
- |
0 |
-0,03% |
| 12/06/2025 |
1 062,46 |
1 046,19 |
1 078,59 |
1 052,66 |
- |
0 |
-1,38% |
| 11/06/2025 |
1 077,30 |
1 059,60 |
1 087,18 |
1 087,18 |
- |
0 |
7,70% |
| 04/06/2025 |
1 000,30 |
1 000,30 |
1 014,00 |
1 010,00 |
- |
0 |
-2,41% |
| 03/06/2025 |
1 025,00 |
992,50 |
1 026,25 |
1 024,50 |
- |
0 |
2,53% |
| 02/06/2025 |
999,75 |
968,00 |
1 001,00 |
975,00 |
- |
0 |
3,22% |
| 30/05/2025 |
968,60 |
961,50 |
980,00 |
980,00 |
- |
0 |
-0,55% |
| 29/05/2025 |
973,93 |
961,62 |
978,25 |
978,25 |
- |
0 |
-0,54% |
| 28/05/2025 |
979,25 |
976,01 |
987,36 |
979,93 |
- |
0 |
-0,42% |
| 27/05/2025 |
983,38 |
978,59 |
992,27 |
978,59 |
- |
0 |
-1,63% |
| 24/05/2025 |
999,66 |
999,66 |
999,66 |
999,66 |
- |
0 |
-0,83% |
| 23/05/2025 |
1 008,01 |
1 005,39 |
1 018,64 |
1 005,39 |
- |
0 |
-0,66% |
| 22/05/2025 |
1 014,75 |
1 012,56 |
1 038,98 |
1 012,56 |
- |
0 |
1,04% |
| 21/05/2025 |
1 004,32 |
998,84 |
1 025,73 |
998,84 |
- |
0 |
-1,43% |
| 20/05/2025 |
1 018,90 |
971,03 |
1 019,18 |
1 019,18 |
- |
0 |
5,63% |
| 17/05/2025 |
964,62 |
964,62 |
964,62 |
964,62 |
- |
0 |
0,51% |
| 16/05/2025 |
959,71 |
957,19 |
967,49 |
957,19 |
- |
0 |
0,57% |
| 14/05/2025 |
954,25 |
944,00 |
970,50 |
953,50 |
- |
0 |
-0,21% |
| 13/05/2025 |
956,25 |
935,00 |
959,50 |
944,50 |
- |
0 |
-2,50% |
| 10/05/2025 |
980,74 |
980,74 |
980,74 |
980,74 |
- |
0 |
-0,06% |
| 09/05/2025 |
981,33 |
974,28 |
985,25 |
985,25 |
- |
0 |
2,17% |
| 08/05/2025 |
960,50 |
959,13 |
975,71 |
959,13 |
- |
0 |
-1,79% |
| 07/05/2025 |
978,03 |
969,15 |
980,42 |
978,23 |
- |
0 |
2,56% |
| 06/05/2025 |
953,61 |
942,26 |
955,51 |
955,51 |
- |
0 |
-0,13% |
| 03/05/2025 |
954,89 |
954,89 |
954,89 |
954,89 |
- |
0 |
1,40% |
| 02/05/2025 |
941,73 |
940,73 |
954,97 |
940,73 |
- |
0 |
-0,45% |
| 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% |
Plus haut: 1087,18 DT
Plus bas: 900,76 DT
Moyenne: 969,97 DT
Variation: 5,49%
XPDUSD
2
