La bourse Ouvre dans 42h50min
PALLADIUM - Données historiques
ISIN : ABC003500456 - Ticker : XPDUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 05/09/2025 |
1 123,85 |
1 120,70 |
1 135,69 |
1 121,26 |
- |
0 |
-1,87% |
| 04/09/2025 |
1 145,29 |
1 130,31 |
1 149,30 |
1 141,34 |
- |
0 |
0,60% |
| 03/09/2025 |
1 138,46 |
1 129,06 |
1 156,22 |
1 133,09 |
- |
0 |
1,35% |
| 02/09/2025 |
1 123,30 |
1 118,08 |
1 141,87 |
1 118,08 |
- |
0 |
1,60% |
| 30/08/2025 |
1 105,57 |
1 103,85 |
1 105,57 |
1 103,85 |
- |
0 |
0,72% |
| 29/08/2025 |
1 097,72 |
1 096,85 |
1 109,55 |
1 096,85 |
- |
0 |
-0,31% |
| 28/08/2025 |
1 101,15 |
1 092,16 |
1 109,31 |
1 109,26 |
- |
0 |
0,64% |
| 27/08/2025 |
1 094,12 |
1 091,43 |
1 113,84 |
1 091,43 |
- |
0 |
0,24% |
| 26/08/2025 |
1 091,46 |
1 085,37 |
1 103,99 |
1 085,37 |
- |
0 |
-3,39% |
| 23/08/2025 |
1 129,79 |
1 129,79 |
1 129,79 |
1 129,79 |
- |
0 |
1,06% |
| 22/08/2025 |
1 117,92 |
1 111,05 |
1 121,18 |
1 121,18 |
- |
0 |
1,46% |
| 21/08/2025 |
1 101,79 |
1 097,47 |
1 117,87 |
1 097,47 |
- |
0 |
-0,84% |
| 20/08/2025 |
1 111,07 |
1 094,70 |
1 117,10 |
1 107,42 |
- |
0 |
-1,51% |
| 19/08/2025 |
1 128,08 |
1 111,98 |
1 129,40 |
1 129,40 |
- |
0 |
1,06% |
| 16/08/2025 |
1 116,25 |
1 116,25 |
1 116,25 |
1 116,25 |
- |
0 |
-1,42% |
| 15/08/2025 |
1 132,32 |
1 130,15 |
1 151,68 |
1 130,15 |
- |
0 |
-0,34% |
| 14/08/2025 |
1 136,15 |
1 132,39 |
1 144,61 |
1 134,05 |
- |
0 |
0,38% |
| 13/08/2025 |
1 131,85 |
1 129,35 |
1 142,30 |
1 131,58 |
- |
0 |
-2,60% |
| 12/08/2025 |
1 162,01 |
1 141,22 |
1 162,57 |
1 162,57 |
- |
0 |
3,10% |
| 09/08/2025 |
1 127,02 |
1 127,02 |
1 127,02 |
1 127,02 |
- |
0 |
-0,87% |
| 08/08/2025 |
1 136,92 |
1 130,67 |
1 167,87 |
1 130,67 |
- |
0 |
-1,60% |
| 07/08/2025 |
1 155,39 |
1 142,76 |
1 162,97 |
1 162,97 |
- |
0 |
-1,70% |
| 06/08/2025 |
1 175,32 |
1 164,25 |
1 180,86 |
1 169,56 |
- |
0 |
-1,42% |
| 05/08/2025 |
1 192,28 |
1 190,76 |
1 222,75 |
1 190,76 |
- |
0 |
-1,62% |
| 02/08/2025 |
1 211,93 |
1 211,93 |
1 212,90 |
1 212,90 |
- |
0 |
1,34% |
| 01/08/2025 |
1 195,85 |
1 184,28 |
1 208,88 |
1 193,16 |
- |
0 |
-2,24% |
| 31/07/2025 |
1 223,28 |
1 209,34 |
1 246,20 |
1 226,42 |
- |
0 |
-2,78% |
| 30/07/2025 |
1 258,32 |
1 250,43 |
1 272,95 |
1 261,13 |
- |
0 |
1,86% |
| 29/07/2025 |
1 235,31 |
1 222,70 |
1 252,80 |
1 234,31 |
- |
0 |
0,96% |
| 26/07/2025 |
1 223,54 |
1 223,10 |
1 223,54 |
1 223,10 |
- |
0 |
1,15% |
| 25/07/2025 |
1 209,64 |
1 206,53 |
1 244,03 |
1 206,53 |
- |
0 |
-4,42% |
| 24/07/2025 |
1 265,58 |
1 252,35 |
1 286,57 |
1 252,35 |
- |
0 |
-1,56% |
| 23/07/2025 |
1 285,70 |
1 266,26 |
1 298,02 |
1 292,63 |
- |
0 |
2,76% |
| 22/07/2025 |
1 251,20 |
1 251,00 |
1 273,41 |
1 251,00 |
- |
0 |
0,62% |
| 19/07/2025 |
1 243,51 |
1 243,51 |
1 243,51 |
1 243,51 |
- |
0 |
-5,04% |
| 18/07/2025 |
1 309,53 |
1 276,20 |
1 318,70 |
1 318,70 |
- |
0 |
7,38% |
| 17/07/2025 |
1 219,56 |
1 211,62 |
1 241,11 |
1 211,62 |
- |
0 |
1,92% |
| 16/07/2025 |
1 196,53 |
1 189,77 |
1 215,52 |
1 196,15 |
- |
0 |
0,11% |
| 15/07/2025 |
1 195,18 |
1 178,08 |
1 206,27 |
1 196,69 |
- |
0 |
-0,78% |
| 12/07/2025 |
1 204,59 |
1 204,59 |
1 205,00 |
1 205,00 |
- |
0 |
3,38% |
| 11/07/2025 |
1 165,24 |
1 136,47 |
1 166,73 |
1 166,73 |
- |
0 |
4,67% |
| 10/07/2025 |
1 113,27 |
1 100,15 |
1 119,87 |
1 116,13 |
- |
0 |
2,28% |
| 09/07/2025 |
1 088,47 |
1 079,48 |
1 116,23 |
1 079,48 |
- |
0 |
-2,83% |
| 08/07/2025 |
1 120,21 |
1 112,85 |
1 128,82 |
1 126,77 |
- |
0 |
-1,57% |
| 05/07/2025 |
1 138,06 |
1 138,06 |
1 138,06 |
1 138,06 |
- |
0 |
0,18% |
| 04/07/2025 |
1 136,00 |
1 128,61 |
1 150,32 |
1 132,47 |
- |
0 |
-0,55% |
| 03/07/2025 |
1 142,27 |
1 134,39 |
1 164,48 |
1 134,39 |
- |
0 |
2,94% |
| 02/07/2025 |
1 109,63 |
1 103,80 |
1 124,01 |
1 112,00 |
- |
0 |
-0,07% |
| 01/07/2025 |
1 110,40 |
1 103,11 |
1 118,49 |
1 113,02 |
- |
0 |
-2,29% |
| 28/06/2025 |
1 136,46 |
1 136,46 |
1 136,46 |
1 136,46 |
- |
0 |
0,79% |
| 27/06/2025 |
1 127,57 |
1 125,17 |
1 180,41 |
1 125,17 |
- |
0 |
2,20% |
| 26/06/2025 |
1 103,33 |
1 068,46 |
1 121,25 |
1 121,25 |
- |
0 |
4,07% |
| 25/06/2025 |
1 060,19 |
1 059,99 |
1 076,90 |
1 059,99 |
- |
0 |
-1,26% |
| 24/06/2025 |
1 073,76 |
1 058,50 |
1 079,70 |
1 070,13 |
- |
0 |
2,17% |
| 21/06/2025 |
1 050,96 |
1 050,67 |
1 050,96 |
1 050,67 |
- |
0 |
-0,15% |
| 20/06/2025 |
1 052,59 |
1 040,35 |
1 057,21 |
1 051,30 |
- |
0 |
1,46% |
| 19/06/2025 |
1 037,46 |
1 030,66 |
1 064,04 |
1 030,66 |
- |
0 |
-1,73% |
| 18/06/2025 |
1 055,75 |
1 048,18 |
1 060,21 |
1 059,95 |
- |
0 |
3,12% |
| 17/06/2025 |
1 023,80 |
1 023,40 |
1 035,83 |
1 023,40 |
- |
0 |
-0,90% |
| 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% |
Plus haut: 1318,7 DT
Plus bas: 1023,4 DT
Moyenne: 1 141,03 DT
Variation: 4,32%
XPDUSD
2
