La bourse Ouvre dans 3h50min
PLATINE - Données historiques
ISIN : ABC003500457 - Ticker : XPTUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 18/03/2025 |
1 007,18 |
1 001,39 |
1 010,40 |
1 010,40 |
- |
0 |
0,75% |
| 15/03/2025 |
999,69 |
999,69 |
999,69 |
999,69 |
- |
0 |
0,68% |
| 14/03/2025 |
992,94 |
991,01 |
1 001,26 |
991,01 |
- |
0 |
1,73% |
| 13/03/2025 |
976,02 |
975,66 |
991,04 |
975,66 |
- |
0 |
-1,03% |
| 12/03/2025 |
986,16 |
979,30 |
992,07 |
991,74 |
- |
0 |
1,36% |
| 11/03/2025 |
972,95 |
954,83 |
976,28 |
976,28 |
- |
0 |
0,58% |
| 08/03/2025 |
967,30 |
967,30 |
967,30 |
967,30 |
- |
0 |
-0,75% |
| 07/03/2025 |
974,58 |
967,51 |
977,57 |
977,57 |
- |
0 |
1,03% |
| 06/03/2025 |
964,69 |
961,00 |
976,51 |
961,00 |
- |
0 |
-0,41% |
| 05/03/2025 |
968,71 |
958,09 |
976,05 |
972,99 |
- |
0 |
1,06% |
| 04/03/2025 |
958,53 |
952,15 |
962,21 |
960,23 |
- |
0 |
1,08% |
| 01/03/2025 |
948,25 |
948,25 |
948,25 |
948,25 |
- |
0 |
0,04% |
| 28/02/2025 |
947,86 |
946,39 |
956,50 |
946,39 |
- |
0 |
-2,40% |
| 27/02/2025 |
971,19 |
962,88 |
973,60 |
973,60 |
- |
0 |
-0,85% |
| 26/02/2025 |
979,48 |
966,72 |
980,73 |
980,73 |
- |
0 |
0,59% |
| 25/02/2025 |
973,75 |
960,23 |
974,09 |
974,09 |
- |
0 |
0,20% |
| 22/02/2025 |
971,79 |
971,49 |
971,79 |
971,49 |
- |
0 |
0,04% |
| 21/02/2025 |
971,39 |
968,09 |
984,34 |
968,09 |
- |
0 |
-1,00% |
| 20/02/2025 |
981,23 |
971,69 |
983,52 |
983,52 |
- |
0 |
-0,14% |
| 19/02/2025 |
982,61 |
974,30 |
988,07 |
980,37 |
- |
0 |
-0,44% |
| 18/02/2025 |
986,91 |
979,10 |
991,40 |
990,37 |
- |
0 |
0,45% |
| 15/02/2025 |
982,53 |
982,53 |
982,53 |
982,53 |
- |
0 |
-2,59% |
| 14/02/2025 |
1 008,63 |
998,84 |
1 010,55 |
1 010,55 |
- |
0 |
0,65% |
| 13/02/2025 |
1 002,16 |
991,50 |
1 006,42 |
1 006,42 |
- |
0 |
1,89% |
| 12/02/2025 |
983,57 |
981,36 |
993,61 |
981,36 |
- |
0 |
-0,32% |
| 11/02/2025 |
986,69 |
982,01 |
996,92 |
983,94 |
- |
0 |
0,96% |
| 08/02/2025 |
977,30 |
977,30 |
977,30 |
977,30 |
- |
0 |
-1,82% |
| 07/02/2025 |
995,45 |
986,77 |
1 001,74 |
999,91 |
- |
0 |
0,26% |
| 06/02/2025 |
992,83 |
977,71 |
993,17 |
993,17 |
- |
0 |
1,13% |
| 05/02/2025 |
981,73 |
967,97 |
985,46 |
985,46 |
- |
0 |
1,61% |
| 04/02/2025 |
966,13 |
959,74 |
974,58 |
965,52 |
- |
0 |
-1,92% |
| 01/02/2025 |
985,07 |
985,07 |
985,07 |
985,07 |
- |
0 |
1,00% |
| 31/01/2025 |
975,27 |
967,10 |
980,82 |
980,82 |
- |
0 |
1,63% |
| 30/01/2025 |
959,59 |
949,55 |
962,73 |
962,73 |
- |
0 |
1,77% |
| 29/01/2025 |
942,94 |
940,33 |
950,62 |
940,77 |
- |
0 |
-0,65% |
| 28/01/2025 |
949,12 |
938,71 |
950,24 |
949,41 |
- |
0 |
-0,22% |
| 25/01/2025 |
951,19 |
951,19 |
951,19 |
951,19 |
- |
0 |
0,02% |
| 24/01/2025 |
951,03 |
945,28 |
960,46 |
954,88 |
- |
0 |
0,39% |
| 23/01/2025 |
947,38 |
939,89 |
954,77 |
943,63 |
- |
0 |
-0,43% |
| 22/01/2025 |
951,46 |
944,29 |
953,32 |
953,32 |
- |
0 |
1,16% |
| 21/01/2025 |
940,52 |
936,98 |
950,90 |
936,98 |
- |
0 |
-0,34% |
| 18/01/2025 |
943,76 |
943,76 |
943,76 |
943,76 |
- |
0 |
0,57% |
| 17/01/2025 |
938,38 |
933,52 |
945,01 |
941,00 |
- |
0 |
-0,44% |
| 16/01/2025 |
942,50 |
938,94 |
950,05 |
943,32 |
- |
0 |
-0,18% |
| 15/01/2025 |
944,18 |
935,83 |
945,33 |
945,33 |
- |
0 |
-1,18% |
| 14/01/2025 |
955,45 |
953,13 |
964,28 |
956,39 |
- |
0 |
-0,69% |
| 11/01/2025 |
962,07 |
962,07 |
962,07 |
962,07 |
- |
0 |
-0,40% |
| 10/01/2025 |
965,94 |
958,24 |
968,91 |
968,91 |
- |
0 |
0,92% |
| 09/01/2025 |
957,15 |
951,71 |
962,31 |
954,92 |
- |
0 |
-0,04% |
| 08/01/2025 |
957,49 |
947,64 |
960,16 |
960,16 |
- |
0 |
0,98% |
| 07/01/2025 |
948,19 |
934,29 |
949,44 |
949,44 |
- |
0 |
0,77% |
| 04/01/2025 |
940,98 |
940,98 |
940,98 |
940,98 |
- |
0 |
0,81% |
| 03/01/2025 |
933,41 |
923,05 |
936,21 |
936,21 |
- |
0 |
1,38% |
| 02/01/2025 |
920,68 |
906,04 |
920,76 |
920,76 |
- |
0 |
1,51% |
| 01/01/2025 |
906,97 |
904,66 |
907,31 |
907,31 |
- |
0 |
-0,65% |
| 31/12/2024 |
912,89 |
903,03 |
918,30 |
918,30 |
- |
0 |
-3,51% |
| 25/12/2024 |
946,10 |
945,12 |
946,23 |
945,56 |
- |
0 |
0,24% |
| 24/12/2024 |
943,79 |
939,76 |
946,53 |
944,23 |
- |
0 |
1,56% |
| 21/12/2024 |
929,26 |
929,26 |
929,26 |
929,26 |
- |
0 |
-0,10% |
| 20/12/2024 |
930,19 |
917,64 |
930,85 |
930,85 |
- |
0 |
0,03% |
Plus haut: 1010,55 DT
Plus bas: 903,03 DT
Moyenne: 962,67 DT
Variation: 8,31%
XPTUSD
2
