La bourse Ouvre dans 6h35min
PALLADIUM - Données historiques
ISIN : ABC003500456 - Ticker : XPDUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 04/08/2026 |
1 283,45 |
1 263,12 |
1 295,42 |
1 295,42 |
- |
0 |
-0,08% |
| 01/08/2026 |
1 284,44 |
1 284,44 |
1 284,76 |
1 284,44 |
- |
0 |
-0,35% |
| 31/07/2026 |
1 288,91 |
1 288,15 |
1 320,40 |
1 288,15 |
- |
0 |
1,07% |
| 30/07/2026 |
1 275,23 |
1 245,92 |
1 280,79 |
1 280,79 |
- |
0 |
1,04% |
| 29/07/2026 |
1 262,11 |
1 254,10 |
1 272,20 |
1 261,79 |
- |
0 |
-0,37% |
| 28/07/2026 |
1 266,84 |
1 266,84 |
1 294,43 |
1 266,84 |
- |
0 |
1,65% |
| 25/07/2026 |
1 246,26 |
1 246,26 |
1 246,60 |
1 246,26 |
- |
0 |
-0,58% |
| 24/07/2026 |
1 253,51 |
1 232,74 |
1 259,17 |
1 249,75 |
- |
0 |
-1,99% |
| 23/07/2026 |
1 278,93 |
1 272,16 |
1 305,97 |
1 272,16 |
- |
0 |
-1,75% |
| 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% |
Plus haut: 1425,31 DT
Plus bas: 1158,33 DT
Moyenne: 1 298,1 DT
Variation: 13,46%
XPDUSD
2
