La bourse Ouvre dans 6h44min
PLATINE - Données historiques
ISIN : ABC003500457 - Ticker : XPTUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 14/10/2026 |
1 657,42 |
1 647,12 |
1 669,76 |
1 648,98 |
- |
0 |
-2,64% |
| 13/10/2026 |
1 702,38 |
1 679,22 |
1 707,56 |
1 707,56 |
- |
0 |
0,77% |
| 10/10/2026 |
1 689,36 |
1 689,36 |
1 689,95 |
1 689,95 |
- |
0 |
-0,07% |
| 09/10/2026 |
1 690,49 |
1 642,75 |
1 696,76 |
1 696,76 |
- |
0 |
1,77% |
| 08/10/2026 |
1 661,07 |
1 625,57 |
1 670,11 |
1 670,11 |
- |
0 |
0,60% |
| 07/10/2026 |
1 651,22 |
1 648,28 |
1 714,58 |
1 648,28 |
- |
0 |
-3,57% |
| 06/10/2026 |
1 712,39 |
1 702,46 |
1 731,80 |
1 702,46 |
- |
0 |
0,64% |
| 03/10/2026 |
1 701,52 |
1 701,52 |
1 701,52 |
1 701,52 |
- |
0 |
-1,81% |
| 02/10/2026 |
1 732,91 |
1 711,38 |
1 744,25 |
1 739,82 |
- |
0 |
1,61% |
| 01/10/2026 |
1 705,46 |
1 698,22 |
1 736,49 |
1 698,22 |
- |
0 |
-0,54% |
| 30/09/2026 |
1 714,64 |
1 700,43 |
1 726,58 |
1 716,28 |
- |
0 |
1,10% |
| 29/09/2026 |
1 696,02 |
1 683,31 |
1 723,13 |
1 683,31 |
- |
0 |
-4,79% |
| 26/09/2026 |
1 781,36 |
1 781,36 |
1 781,36 |
1 781,36 |
- |
0 |
1,06% |
| 25/09/2026 |
1 762,72 |
1 742,32 |
1 766,74 |
1 766,74 |
- |
0 |
0,49% |
| 24/09/2026 |
1 754,13 |
1 743,23 |
1 770,29 |
1 754,44 |
- |
0 |
-2,25% |
| 23/09/2026 |
1 794,46 |
1 791,35 |
1 842,70 |
1 791,35 |
- |
0 |
0,36% |
| 22/09/2026 |
1 788,07 |
1 772,88 |
1 820,82 |
1 772,88 |
- |
0 |
-0,80% |
| 19/09/2026 |
1 802,42 |
1 802,42 |
1 802,42 |
1 802,42 |
- |
0 |
-0,92% |
| 18/09/2026 |
1 819,08 |
1 771,63 |
1 821,71 |
1 821,71 |
- |
0 |
2,38% |
| 17/09/2026 |
1 776,84 |
1 755,26 |
1 806,97 |
1 797,95 |
- |
0 |
-0,09% |
| 16/09/2026 |
1 778,46 |
1 767,73 |
1 799,62 |
1 777,19 |
- |
0 |
1,68% |
| 15/09/2026 |
1 749,04 |
1 741,90 |
1 780,28 |
1 741,90 |
- |
0 |
-2,75% |
| 12/09/2026 |
1 798,56 |
1 798,56 |
1 798,56 |
1 798,56 |
- |
0 |
-0,22% |
| 11/09/2026 |
1 802,55 |
1 768,75 |
1 810,14 |
1 810,14 |
- |
0 |
-3,51% |
| 10/09/2026 |
1 868,18 |
1 867,59 |
1 908,29 |
1 867,59 |
- |
0 |
0,78% |
| 09/09/2026 |
1 853,79 |
1 817,69 |
1 865,53 |
1 865,53 |
- |
0 |
1,20% |
| 08/09/2026 |
1 831,72 |
1 820,47 |
1 851,11 |
1 833,02 |
- |
0 |
0,51% |
| 05/09/2026 |
1 822,45 |
1 822,45 |
1 822,45 |
1 822,45 |
- |
0 |
0,47% |
| 04/09/2026 |
1 814,01 |
1 801,61 |
1 826,87 |
1 804,98 |
- |
0 |
1,95% |
| 03/09/2026 |
1 779,33 |
1 756,60 |
1 789,20 |
1 789,20 |
- |
0 |
2,86% |
| 02/09/2026 |
1 729,90 |
1 717,60 |
1 747,18 |
1 717,60 |
- |
0 |
-1,92% |
| 01/09/2026 |
1 763,79 |
1 761,17 |
1 815,50 |
1 761,17 |
- |
0 |
-3,25% |
| 29/08/2026 |
1 823,00 |
1 823,00 |
1 823,00 |
1 823,00 |
- |
0 |
-3,16% |
| 28/08/2026 |
1 882,49 |
1 836,81 |
1 886,56 |
1 886,56 |
- |
0 |
2,88% |
| 27/08/2026 |
1 829,80 |
1 825,33 |
1 860,09 |
1 825,33 |
- |
0 |
-1,63% |
| 26/08/2026 |
1 860,20 |
1 854,22 |
1 884,76 |
1 858,34 |
- |
0 |
0,57% |
| 25/08/2026 |
1 849,65 |
1 843,26 |
1 899,50 |
1 843,26 |
- |
0 |
-1,63% |
| 22/08/2026 |
1 880,23 |
1 879,75 |
1 880,23 |
1 880,23 |
- |
0 |
-1,06% |
| 21/08/2026 |
1 900,33 |
1 834,33 |
1 904,96 |
1 904,96 |
- |
0 |
5,43% |
| 20/08/2026 |
1 802,45 |
1 792,02 |
1 826,42 |
1 792,02 |
- |
0 |
4,15% |
| 19/08/2026 |
1 730,70 |
1 708,71 |
1 734,73 |
1 734,73 |
- |
0 |
-0,84% |
| 18/08/2026 |
1 745,42 |
1 742,25 |
1 784,62 |
1 742,25 |
- |
0 |
-0,22% |
| 15/08/2026 |
1 749,33 |
1 749,33 |
1 749,33 |
1 749,33 |
- |
0 |
1,08% |
| 14/08/2026 |
1 730,56 |
1 701,74 |
1 733,56 |
1 733,56 |
- |
0 |
0,32% |
| 13/08/2026 |
1 725,09 |
1 717,58 |
1 770,47 |
1 717,58 |
- |
0 |
-2,34% |
| 12/08/2026 |
1 766,48 |
1 740,95 |
1 766,84 |
1 766,84 |
- |
0 |
0,39% |
| 11/08/2026 |
1 759,66 |
1 739,92 |
1 778,72 |
1 762,45 |
- |
0 |
0,54% |
| 08/08/2026 |
1 750,18 |
1 750,18 |
1 750,55 |
1 750,55 |
- |
0 |
-1,28% |
| 07/08/2026 |
1 772,91 |
1 720,77 |
1 773,85 |
1 773,85 |
- |
0 |
1,02% |
| 06/08/2026 |
1 755,01 |
1 734,04 |
1 788,63 |
1 775,59 |
- |
0 |
0,09% |
| 05/08/2026 |
1 753,41 |
1 723,68 |
1 787,03 |
1 768,94 |
- |
0 |
5,87% |
| 04/08/2026 |
1 656,19 |
1 628,95 |
1 668,82 |
1 668,82 |
- |
0 |
0,40% |
| 01/08/2026 |
1 649,61 |
1 649,61 |
1 649,61 |
1 649,61 |
- |
0 |
1,11% |
| 31/07/2026 |
1 631,56 |
1 630,65 |
1 663,08 |
1 630,65 |
- |
0 |
1,24% |
| 30/07/2026 |
1 611,63 |
1 585,04 |
1 630,81 |
1 604,60 |
- |
0 |
1,00% |
| 29/07/2026 |
1 595,72 |
1 589,11 |
1 612,91 |
1 589,11 |
- |
0 |
-0,91% |
| 28/07/2026 |
1 610,35 |
1 598,26 |
1 625,47 |
1 598,26 |
- |
0 |
1,18% |
| 25/07/2026 |
1 591,62 |
1 591,62 |
1 591,62 |
1 591,62 |
- |
0 |
-0,73% |
| 24/07/2026 |
1 603,34 |
1 573,02 |
1 605,48 |
1 605,48 |
- |
0 |
-1,91% |
| 23/07/2026 |
1 634,48 |
1 625,62 |
1 662,61 |
1 625,62 |
- |
0 |
-0,89% |
| 22/07/2026 |
1 649,08 |
1 628,71 |
1 673,54 |
1 668,94 |
- |
0 |
1,27% |
| 21/07/2026 |
1 628,38 |
1 588,53 |
1 640,56 |
1 640,56 |
- |
0 |
1,97% |
| 18/07/2026 |
1 596,94 |
1 596,60 |
1 596,94 |
1 596,60 |
- |
0 |
0,36% |
Plus haut: 1908,29 DT
Plus bas: 1573,02 DT
Moyenne: 1 739,11 DT
Variation: 4,16%
XPTUSD
2
