La bourse Ouvre dans 32h14min
PLATINE - Données historiques
ISIN : ABC003500457 - Ticker : XPTUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 17/07/2026 |
1 591,26 |
1 581,33 |
1 625,82 |
1 581,33 |
- |
0 |
-4,40% |
| 16/07/2026 |
1 664,56 |
1 652,83 |
1 681,44 |
1 652,83 |
- |
0 |
1,56% |
| 15/07/2026 |
1 639,05 |
1 624,24 |
1 645,52 |
1 645,52 |
- |
0 |
1,68% |
| 14/07/2026 |
1 611,93 |
1 585,85 |
1 618,53 |
1 618,53 |
- |
0 |
-1,37% |
| 11/07/2026 |
1 634,25 |
1 634,25 |
1 634,25 |
1 634,25 |
- |
0 |
0,98% |
| 10/07/2026 |
1 618,32 |
1 612,39 |
1 647,00 |
1 619,18 |
- |
0 |
-0,39% |
| 09/07/2026 |
1 624,70 |
1 583,59 |
1 626,60 |
1 626,60 |
- |
0 |
2,66% |
| 08/07/2026 |
1 582,57 |
1 579,50 |
1 646,86 |
1 579,50 |
- |
0 |
-3,15% |
| 07/07/2026 |
1 634,12 |
1 605,81 |
1 641,81 |
1 634,33 |
- |
0 |
-0,73% |
| 04/07/2026 |
1 646,18 |
1 646,18 |
1 646,18 |
1 646,18 |
- |
0 |
-0,94% |
| 03/07/2026 |
1 661,87 |
1 622,01 |
1 669,50 |
1 669,50 |
- |
0 |
2,72% |
| 02/07/2026 |
1 617,84 |
1 575,57 |
1 624,85 |
1 624,85 |
- |
0 |
4,59% |
| 01/07/2026 |
1 546,84 |
1 534,92 |
1 559,27 |
1 540,10 |
- |
0 |
-2,27% |
| 30/06/2026 |
1 582,78 |
1 555,92 |
1 591,68 |
1 582,19 |
- |
0 |
-2,55% |
| 27/06/2026 |
1 624,12 |
1 624,12 |
1 630,95 |
1 630,95 |
- |
0 |
0,46% |
| 26/06/2026 |
1 616,70 |
1 562,90 |
1 620,51 |
1 620,51 |
- |
0 |
2,18% |
| 25/06/2026 |
1 582,26 |
1 550,04 |
1 597,51 |
1 579,06 |
- |
0 |
-3,46% |
| 24/06/2026 |
1 639,03 |
1 630,16 |
1 660,94 |
1 630,16 |
- |
0 |
0,37% |
| 23/06/2026 |
1 633,03 |
1 626,37 |
1 686,98 |
1 626,37 |
- |
0 |
-2,16% |
| 20/06/2026 |
1 669,04 |
1 669,04 |
1 669,04 |
1 669,04 |
- |
0 |
-1,04% |
| 19/06/2026 |
1 686,55 |
1 652,91 |
1 702,78 |
1 673,73 |
- |
0 |
-2,11% |
| 18/06/2026 |
1 722,93 |
1 716,79 |
1 774,77 |
1 716,79 |
- |
0 |
-3,88% |
| 17/06/2026 |
1 792,44 |
1 782,60 |
1 823,52 |
1 782,60 |
- |
0 |
-0,74% |
| 16/06/2026 |
1 805,84 |
1 750,54 |
1 807,83 |
1 807,83 |
- |
0 |
4,90% |
| 13/06/2026 |
1 721,45 |
1 721,45 |
1 721,45 |
1 721,45 |
- |
0 |
-0,07% |
| 12/06/2026 |
1 722,62 |
1 711,34 |
1 745,10 |
1 723,87 |
- |
0 |
3,02% |
| 11/06/2026 |
1 672,09 |
1 641,69 |
1 696,43 |
1 677,63 |
- |
0 |
-0,14% |
| 10/06/2026 |
1 674,43 |
1 657,91 |
1 731,07 |
1 657,91 |
- |
0 |
-5,09% |
| 09/06/2026 |
1 764,18 |
1 746,54 |
1 772,77 |
1 766,38 |
- |
0 |
-0,89% |
| 06/06/2026 |
1 779,94 |
1 779,94 |
1 779,94 |
1 779,94 |
- |
0 |
-5,62% |
| 05/06/2026 |
1 885,99 |
1 869,00 |
1 899,92 |
1 874,10 |
- |
0 |
0,02% |
| 04/06/2026 |
1 885,64 |
1 854,01 |
1 891,79 |
1 891,79 |
- |
0 |
-2,54% |
| 03/06/2026 |
1 934,70 |
1 919,16 |
1 942,29 |
1 933,56 |
- |
0 |
-1,80% |
| 02/06/2026 |
1 970,07 |
1 927,28 |
1 982,23 |
1 982,23 |
- |
0 |
2,50% |
| 30/05/2026 |
1 922,11 |
1 922,11 |
1 922,11 |
1 922,11 |
- |
0 |
0,13% |
| 29/05/2026 |
1 919,54 |
1 909,04 |
1 938,87 |
1 915,12 |
- |
0 |
1,29% |
| 28/05/2026 |
1 895,13 |
1 877,74 |
1 938,08 |
1 877,74 |
- |
0 |
-2,13% |
| 27/05/2026 |
1 936,34 |
1 922,84 |
1 971,34 |
1 922,84 |
- |
0 |
-0,61% |
| 26/05/2026 |
1 948,27 |
1 944,75 |
1 978,31 |
1 944,75 |
- |
0 |
0,97% |
| 23/05/2026 |
1 929,51 |
1 929,51 |
1 929,51 |
1 929,51 |
- |
0 |
-0,97% |
| 21/05/2026 |
1 948,42 |
1 925,31 |
1 968,21 |
1 942,38 |
- |
0 |
0,75% |
| 20/05/2026 |
1 933,87 |
1 911,34 |
1 945,36 |
1 941,54 |
- |
0 |
-1,64% |
Plus haut: 2000,69 DT
Plus bas: 1534,92 DT
Moyenne: 1 719,69 DT
Variation: -11,02%
XPTUSD
2
