La bourse Ferme dans 4h53min
PALLADIUM - Données historiques
ISIN : ABC003500456 - Ticker : XPDUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 31/10/2026 |
980,45 |
979,99 |
980,45 |
979,99 |
- |
0 |
-0,01% |
| 30/10/2026 |
980,59 |
979,05 |
1 008,51 |
979,05 |
- |
0 |
-2,20% |
| 29/10/2026 |
1 002,68 |
999,84 |
1 027,67 |
999,84 |
- |
0 |
-2,22% |
| 28/10/2026 |
1 025,44 |
1 020,87 |
1 044,70 |
1 020,87 |
- |
0 |
0,28% |
| 27/10/2026 |
1 022,60 |
1 022,34 |
1 050,02 |
1 022,34 |
- |
0 |
-2,27% |
| 24/10/2026 |
1 046,32 |
1 046,32 |
1 046,32 |
1 046,32 |
- |
0 |
-1,03% |
| 23/10/2026 |
1 057,23 |
1 041,05 |
1 062,75 |
1 059,66 |
- |
0 |
-0,30% |
| 22/10/2026 |
1 060,43 |
1 053,75 |
1 093,74 |
1 053,75 |
- |
0 |
-2,48% |
| 21/10/2026 |
1 087,39 |
1 080,94 |
1 108,29 |
1 080,94 |
- |
0 |
-2,36% |
| 20/10/2026 |
1 113,69 |
1 107,86 |
1 126,30 |
1 107,86 |
- |
0 |
-0,22% |
| 17/10/2026 |
1 116,16 |
1 115,70 |
1 116,16 |
1 115,70 |
- |
0 |
-1,80% |
| 16/10/2026 |
1 136,57 |
1 118,91 |
1 148,23 |
1 140,23 |
- |
0 |
0,64% |
| 15/10/2026 |
1 129,37 |
1 096,39 |
1 133,45 |
1 133,45 |
- |
0 |
-0,11% |
| 14/10/2026 |
1 130,56 |
1 119,72 |
1 139,04 |
1 133,74 |
- |
0 |
-1,92% |
| 13/10/2026 |
1 152,75 |
1 134,25 |
1 157,86 |
1 157,86 |
- |
0 |
-0,25% |
| 10/10/2026 |
1 155,65 |
1 155,41 |
1 155,65 |
1 155,65 |
- |
0 |
-0,37% |
| 09/10/2026 |
1 159,93 |
1 127,91 |
1 170,51 |
1 170,51 |
- |
0 |
1,92% |
| 08/10/2026 |
1 138,06 |
1 119,99 |
1 149,65 |
1 149,65 |
- |
0 |
-0,46% |
| 07/10/2026 |
1 143,32 |
1 140,91 |
1 175,64 |
1 140,91 |
- |
0 |
-1,89% |
| 06/10/2026 |
1 165,39 |
1 161,41 |
1 183,24 |
1 161,41 |
- |
0 |
-0,47% |
| 03/10/2026 |
1 170,86 |
1 170,86 |
1 170,86 |
1 170,86 |
- |
0 |
-1,70% |
| 02/10/2026 |
1 191,07 |
1 164,39 |
1 197,19 |
1 196,06 |
- |
0 |
0,47% |
| 01/10/2026 |
1 185,44 |
1 180,76 |
1 222,14 |
1 180,76 |
- |
0 |
-3,17% |
| 30/09/2026 |
1 224,26 |
1 219,97 |
1 239,16 |
1 223,08 |
- |
0 |
-0,25% |
| 29/09/2026 |
1 227,34 |
1 203,17 |
1 227,34 |
1 227,34 |
- |
0 |
-3,44% |
| 26/09/2026 |
1 271,03 |
1 271,03 |
1 272,59 |
1 272,59 |
- |
0 |
0,89% |
| 25/09/2026 |
1 259,81 |
1 250,47 |
1 271,00 |
1 252,50 |
- |
0 |
-0,41% |
| 24/09/2026 |
1 264,98 |
1 259,21 |
1 285,16 |
1 261,83 |
- |
0 |
-1,53% |
| 23/09/2026 |
1 284,70 |
1 283,43 |
1 316,39 |
1 283,43 |
- |
0 |
-0,52% |
| 22/09/2026 |
1 291,47 |
1 283,06 |
1 321,13 |
1 283,06 |
- |
0 |
-0,78% |
| 19/09/2026 |
1 301,63 |
1 301,63 |
1 304,21 |
1 304,21 |
- |
0 |
-2,05% |
| 18/09/2026 |
1 328,84 |
1 281,00 |
1 334,31 |
1 334,31 |
- |
0 |
2,75% |
| 17/09/2026 |
1 293,28 |
1 275,74 |
1 309,17 |
1 309,17 |
- |
0 |
-1,49% |
| 16/09/2026 |
1 312,78 |
1 299,24 |
1 324,75 |
1 319,80 |
- |
0 |
2,45% |
| 15/09/2026 |
1 281,34 |
1 273,44 |
1 295,43 |
1 276,38 |
- |
0 |
-1,57% |
| 12/09/2026 |
1 301,77 |
1 301,77 |
1 302,62 |
1 302,62 |
- |
0 |
-0,43% |
| 11/09/2026 |
1 307,43 |
1 277,63 |
1 311,73 |
1 311,73 |
- |
0 |
-3,25% |
| 10/09/2026 |
1 351,31 |
1 349,88 |
1 364,40 |
1 349,88 |
- |
0 |
-0,42% |
| 09/09/2026 |
1 356,96 |
1 344,22 |
1 366,61 |
1 360,06 |
- |
0 |
-1,74% |
| 08/09/2026 |
1 381,03 |
1 375,62 |
1 411,27 |
1 375,62 |
- |
0 |
-0,90% |
| 05/09/2026 |
1 393,56 |
1 392,71 |
1 393,56 |
1 392,71 |
- |
0 |
-1,23% |
| 04/09/2026 |
1 410,92 |
1 400,15 |
1 423,25 |
1 403,12 |
- |
0 |
2,73% |
| 03/09/2026 |
1 373,46 |
1 338,16 |
1 378,59 |
1 378,59 |
- |
0 |
4,90% |
| 02/09/2026 |
1 309,27 |
1 287,96 |
1 313,18 |
1 307,63 |
- |
0 |
-1,61% |
| 01/09/2026 |
1 330,76 |
1 323,62 |
1 378,28 |
1 323,62 |
- |
0 |
-6,63% |
| 29/08/2026 |
1 425,31 |
1 425,31 |
1 425,31 |
1 425,31 |
- |
0 |
2,27% |
| 28/08/2026 |
1 393,74 |
1 343,55 |
1 393,74 |
1 393,74 |
- |
0 |
5,55% |
| 27/08/2026 |
1 320,50 |
1 317,65 |
1 343,89 |
1 317,65 |
- |
0 |
-1,64% |
| 26/08/2026 |
1 342,47 |
1 335,29 |
1 355,17 |
1 349,61 |
- |
0 |
1,46% |
| 25/08/2026 |
1 323,21 |
1 317,48 |
1 370,61 |
1 317,48 |
- |
0 |
-2,03% |
| 22/08/2026 |
1 350,67 |
1 349,61 |
1 350,67 |
1 350,67 |
- |
0 |
-0,98% |
| 21/08/2026 |
1 364,05 |
1 331,99 |
1 369,00 |
1 369,00 |
- |
0 |
2,79% |
| 20/08/2026 |
1 327,08 |
1 321,30 |
1 343,59 |
1 321,30 |
- |
0 |
2,64% |
| 19/08/2026 |
1 293,00 |
1 280,27 |
1 295,99 |
1 294,00 |
- |
0 |
-1,79% |
| 18/08/2026 |
1 316,58 |
1 314,87 |
1 337,96 |
1 314,87 |
- |
0 |
-0,13% |
| 15/08/2026 |
1 318,32 |
1 318,32 |
1 318,32 |
1 318,32 |
- |
0 |
0,20% |
| 14/08/2026 |
1 315,66 |
1 300,76 |
1 316,97 |
1 316,97 |
- |
0 |
-1,89% |
| 13/08/2026 |
1 341,05 |
1 337,59 |
1 378,68 |
1 337,59 |
- |
0 |
-3,11% |
| 12/08/2026 |
1 384,13 |
1 365,02 |
1 384,35 |
1 384,35 |
- |
0 |
0,51% |
| 11/08/2026 |
1 377,08 |
1 369,19 |
1 403,30 |
1 371,40 |
- |
0 |
-0,36% |
| 08/08/2026 |
1 382,07 |
1 381,52 |
1 382,07 |
1 382,07 |
- |
0 |
-1,36% |
| 07/08/2026 |
1 401,13 |
1 363,49 |
1 407,53 |
1 407,53 |
- |
0 |
1,45% |
| 06/08/2026 |
1 381,14 |
1 363,60 |
1 397,95 |
1 397,95 |
- |
0 |
0,52% |
| 05/08/2026 |
1 374,02 |
1 332,39 |
1 394,75 |
1 394,75 |
- |
0 |
7,06% |
Plus haut: 1425,31 DT
Plus bas: 979,05 DT
Moyenne: 1 249,61 DT
Variation: -23,61%
XPDUSD
2
