La bourse Ferme dans 2h56min
PLATINE - Données historiques
ISIN : ABC003500457 - Ticker : XPTUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 14/06/2025 |
1 228,71 |
1 228,71 |
1 228,71 |
1 228,71 |
- |
0 |
-3,84% |
| 13/06/2025 |
1 277,79 |
1 269,87 |
1 306,69 |
1 269,87 |
- |
0 |
0,65% |
| 12/06/2025 |
1 269,57 |
1 246,79 |
1 279,98 |
1 277,73 |
- |
0 |
0,60% |
| 11/06/2025 |
1 261,94 |
1 217,70 |
1 275,15 |
1 275,15 |
- |
0 |
15,91% |
| 04/06/2025 |
1 088,70 |
1 076,30 |
1 089,50 |
1 076,30 |
- |
0 |
1,62% |
| 03/06/2025 |
1 071,30 |
1 051,70 |
1 071,30 |
1 052,30 |
- |
0 |
1,04% |
| 02/06/2025 |
1 060,30 |
1 060,30 |
1 060,30 |
1 060,30 |
- |
0 |
0,65% |
| 30/05/2025 |
1 053,50 |
1 050,50 |
1 082,60 |
1 082,00 |
- |
0 |
-2,44% |
| 29/05/2025 |
1 079,89 |
1 072,12 |
1 084,25 |
1 077,41 |
- |
0 |
-1,21% |
| 28/05/2025 |
1 093,14 |
1 078,00 |
1 097,04 |
1 097,04 |
- |
0 |
0,70% |
| 27/05/2025 |
1 085,54 |
1 077,48 |
1 090,21 |
1 081,99 |
- |
0 |
-0,99% |
| 24/05/2025 |
1 096,41 |
1 096,41 |
1 096,41 |
1 096,41 |
- |
0 |
0,92% |
| 23/05/2025 |
1 086,38 |
1 080,12 |
1 097,08 |
1 092,27 |
- |
0 |
1,63% |
| 22/05/2025 |
1 068,99 |
1 068,22 |
1 085,09 |
1 068,22 |
- |
0 |
2,23% |
| 21/05/2025 |
1 045,70 |
1 040,49 |
1 063,68 |
1 040,49 |
- |
0 |
-0,73% |
| 20/05/2025 |
1 053,35 |
1 000,33 |
1 055,12 |
1 055,12 |
- |
0 |
6,15% |
| 17/05/2025 |
992,30 |
992,30 |
992,30 |
992,30 |
- |
0 |
0,29% |
| 16/05/2025 |
989,39 |
985,75 |
996,61 |
985,75 |
- |
0 |
0,88% |
| 14/05/2025 |
980,80 |
980,80 |
983,50 |
982,70 |
- |
0 |
-1,03% |
| 13/05/2025 |
991,00 |
991,00 |
991,00 |
991,00 |
- |
0 |
-0,99% |
| 10/05/2025 |
1 000,91 |
1 000,91 |
1 000,91 |
1 000,91 |
- |
0 |
1,19% |
| 09/05/2025 |
989,15 |
981,17 |
992,48 |
992,48 |
- |
0 |
0,97% |
| 08/05/2025 |
979,68 |
975,26 |
988,72 |
980,23 |
- |
0 |
-0,75% |
| 07/05/2025 |
987,12 |
979,75 |
992,09 |
986,35 |
- |
0 |
0,91% |
| 06/05/2025 |
978,17 |
961,68 |
981,97 |
981,97 |
- |
0 |
1,15% |
| 03/05/2025 |
967,07 |
967,07 |
967,07 |
967,07 |
- |
0 |
-0,25% |
| 02/05/2025 |
969,46 |
966,60 |
976,16 |
969,41 |
- |
0 |
0,06% |
| 01/05/2025 |
968,89 |
960,12 |
972,12 |
967,81 |
- |
0 |
-0,12% |
| 30/04/2025 |
970,02 |
966,18 |
983,55 |
966,18 |
- |
0 |
-2,07% |
| 29/04/2025 |
990,48 |
987,60 |
994,27 |
989,74 |
- |
0 |
1,37% |
| 26/04/2025 |
977,13 |
977,13 |
977,13 |
977,13 |
- |
0 |
1,06% |
| 25/04/2025 |
966,89 |
960,84 |
979,11 |
960,84 |
- |
0 |
-1,12% |
| 24/04/2025 |
977,89 |
970,34 |
978,73 |
978,73 |
- |
0 |
0,86% |
| 23/04/2025 |
969,59 |
954,71 |
971,32 |
971,32 |
- |
0 |
-0,13% |
| 22/04/2025 |
970,86 |
964,77 |
976,08 |
973,54 |
- |
0 |
0,06% |
| 19/04/2025 |
970,31 |
970,31 |
970,97 |
970,31 |
- |
0 |
-0,07% |
| 18/04/2025 |
970,97 |
970,97 |
970,97 |
970,97 |
- |
0 |
0,90% |
| 17/04/2025 |
962,28 |
960,35 |
974,76 |
960,35 |
- |
0 |
-0,09% |
| 16/04/2025 |
963,12 |
956,64 |
964,50 |
964,50 |
- |
0 |
0,56% |
| 15/04/2025 |
957,78 |
950,36 |
961,03 |
961,03 |
- |
0 |
1,10% |
| 12/04/2025 |
947,35 |
947,35 |
947,86 |
947,86 |
- |
0 |
0,53% |
| 11/04/2025 |
942,34 |
933,20 |
951,74 |
948,26 |
- |
0 |
0,46% |
| 10/04/2025 |
938,00 |
932,13 |
944,00 |
941,15 |
- |
0 |
1,36% |
| 09/04/2025 |
925,43 |
915,35 |
932,97 |
928,31 |
- |
0 |
0,15% |
| 08/04/2025 |
924,09 |
915,23 |
933,76 |
924,24 |
- |
0 |
-0,18% |
| 05/04/2025 |
925,77 |
925,77 |
925,77 |
925,77 |
- |
0 |
-2,17% |
| 04/04/2025 |
946,34 |
941,95 |
961,38 |
942,11 |
- |
0 |
-2,41% |
| 03/04/2025 |
969,74 |
964,61 |
986,68 |
964,61 |
- |
0 |
-1,38% |
| 02/04/2025 |
983,34 |
977,07 |
991,34 |
977,07 |
- |
0 |
-0,75% |
| 01/04/2025 |
990,81 |
989,50 |
1 001,15 |
989,50 |
- |
0 |
0,43% |
| 29/03/2025 |
986,59 |
986,59 |
986,59 |
986,59 |
- |
0 |
0,22% |
| 28/03/2025 |
984,43 |
983,91 |
992,53 |
983,91 |
- |
0 |
0,32% |
| 27/03/2025 |
981,30 |
973,09 |
983,11 |
983,11 |
- |
0 |
0,38% |
| 26/03/2025 |
977,63 |
975,57 |
983,79 |
975,57 |
- |
0 |
-0,37% |
| 25/03/2025 |
981,29 |
973,28 |
984,69 |
984,69 |
- |
0 |
-0,07% |
| 22/03/2025 |
981,95 |
981,95 |
981,95 |
981,95 |
- |
0 |
-0,13% |
| 21/03/2025 |
983,25 |
978,00 |
993,34 |
978,00 |
- |
0 |
-0,66% |
| 20/03/2025 |
989,83 |
989,20 |
1 003,00 |
989,20 |
- |
0 |
0,11% |
| 19/03/2025 |
988,77 |
986,51 |
1 005,53 |
986,51 |
- |
0 |
-1,83% |
Plus haut: 1306,69 DT
Plus bas: 915,23 DT
Moyenne: 1 011,97 DT
Variation: 22,00%
XPTUSD
2
