La bourse Ouvre dans 11h2min
PLATINE - Données historiques
ISIN : ABC003500457 - Ticker : XPTUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 19/05/2026 |
1 966,06 |
1 965,65 |
2 000,69 |
1 965,65 |
- |
0 |
-0,82% |
| 16/05/2026 |
1 982,30 |
1 980,73 |
1 982,30 |
1 980,73 |
- |
0 |
-1,01% |
| 15/05/2026 |
2 002,47 |
1 996,24 |
2 072,25 |
1 996,24 |
- |
0 |
-5,56% |
| 14/05/2026 |
2 120,28 |
2 110,80 |
2 164,57 |
2 110,80 |
- |
0 |
-0,25% |
| 13/05/2026 |
2 125,60 |
2 104,24 |
2 137,16 |
2 117,87 |
- |
0 |
2,47% |
| 12/05/2026 |
2 074,28 |
2 059,93 |
2 150,19 |
2 059,93 |
- |
0 |
0,70% |
| 09/05/2026 |
2 059,90 |
2 059,90 |
2 059,90 |
2 059,90 |
- |
0 |
0,42% |
| 08/05/2026 |
2 051,22 |
2 020,71 |
2 068,68 |
2 068,68 |
- |
0 |
-1,82% |
| 07/05/2026 |
2 089,26 |
2 054,34 |
2 095,21 |
2 095,21 |
- |
0 |
3,27% |
| 06/05/2026 |
2 023,17 |
1 951,86 |
2 039,05 |
2 039,05 |
- |
0 |
2,18% |
| 05/05/2026 |
1 979,99 |
1 943,02 |
1 997,23 |
1 997,23 |
- |
0 |
-0,54% |
| 02/05/2026 |
1 990,69 |
1 990,69 |
1 990,69 |
1 990,69 |
- |
0 |
1,41% |
| 01/05/2026 |
1 963,01 |
1 960,94 |
1 999,02 |
1 960,94 |
- |
0 |
1,12% |
| 30/04/2026 |
1 941,24 |
1 880,33 |
1 965,77 |
1 965,77 |
- |
0 |
0,82% |
| 29/04/2026 |
1 925,45 |
1 916,60 |
1 955,39 |
1 916,60 |
- |
0 |
-1,54% |
| 28/04/2026 |
1 955,60 |
1 941,52 |
2 008,67 |
1 941,52 |
- |
0 |
-3,14% |
| 25/04/2026 |
2 018,90 |
2 018,90 |
2 018,90 |
2 018,90 |
- |
0 |
1,51% |
| 24/04/2026 |
1 988,93 |
1 974,23 |
2 027,50 |
1 974,23 |
- |
0 |
-1,59% |
| 23/04/2026 |
2 021,01 |
2 018,33 |
2 092,11 |
2 018,33 |
- |
0 |
-2,82% |
| 22/04/2026 |
2 079,69 |
2 035,55 |
2 091,04 |
2 091,04 |
- |
0 |
0,45% |
| 21/04/2026 |
2 070,40 |
2 068,10 |
2 099,79 |
2 068,10 |
- |
0 |
-1,91% |
| 18/04/2026 |
2 110,70 |
2 109,96 |
2 110,70 |
2 110,70 |
- |
0 |
0,97% |
| 17/04/2026 |
2 090,46 |
2 074,93 |
2 106,56 |
2 090,16 |
- |
0 |
-2,01% |
| 16/04/2026 |
2 133,44 |
2 113,91 |
2 154,63 |
2 153,18 |
- |
0 |
0,69% |
| 15/04/2026 |
2 118,83 |
2 095,11 |
2 151,30 |
2 129,56 |
- |
0 |
1,30% |
| 14/04/2026 |
2 091,57 |
2 066,17 |
2 108,65 |
2 107,59 |
- |
0 |
2,15% |
| 11/04/2026 |
2 047,64 |
2 047,64 |
2 047,64 |
2 047,64 |
- |
0 |
-0,21% |
| 10/04/2026 |
2 051,86 |
2 044,45 |
2 109,55 |
2 044,45 |
- |
0 |
1,54% |
| 09/04/2026 |
2 020,77 |
2 004,37 |
2 036,51 |
2 009,27 |
- |
0 |
-0,79% |
| 08/04/2026 |
2 036,85 |
1 962,56 |
2 055,29 |
2 055,29 |
- |
0 |
2,73% |
| 07/04/2026 |
1 982,65 |
1 952,19 |
1 995,09 |
1 981,95 |
- |
0 |
-0,46% |
| 04/04/2026 |
1 991,73 |
1 991,73 |
1 991,73 |
1 991,73 |
- |
0 |
0,00% |
| 03/04/2026 |
1 991,73 |
1 991,73 |
1 993,10 |
1 991,73 |
- |
0 |
3,76% |
| 02/04/2026 |
1 919,56 |
1 880,92 |
1 986,17 |
1 880,92 |
- |
0 |
-1,95% |
| 01/04/2026 |
1 957,83 |
1 950,34 |
1 992,97 |
1 961,39 |
- |
0 |
1,58% |
| 31/03/2026 |
1 927,45 |
1 874,94 |
1 964,10 |
1 954,01 |
- |
0 |
3,34% |
| 28/03/2026 |
1 865,09 |
1 865,09 |
1 865,75 |
1 865,75 |
- |
0 |
-0,32% |
| 27/03/2026 |
1 871,02 |
1 817,01 |
1 913,22 |
1 913,22 |
- |
0 |
-0,77% |
| 26/03/2026 |
1 885,49 |
1 863,99 |
1 952,17 |
1 863,99 |
- |
0 |
-4,48% |
| 25/03/2026 |
1 973,99 |
1 932,91 |
2 001,19 |
2 001,19 |
- |
0 |
3,23% |
| 24/03/2026 |
1 912,21 |
1 833,73 |
1 915,02 |
1 915,02 |
- |
0 |
-0,95% |
| 21/03/2026 |
1 930,60 |
1 929,81 |
1 930,60 |
1 929,81 |
- |
0 |
-1,69% |
| 20/03/2026 |
1 963,74 |
1 957,32 |
2 023,33 |
1 957,32 |
- |
0 |
0,48% |
| 19/03/2026 |
1 954,28 |
1 915,58 |
2 058,48 |
1 915,58 |
- |
0 |
-7,14% |
| 18/03/2026 |
2 104,50 |
2 080,26 |
2 148,81 |
2 080,26 |
- |
0 |
-1,33% |
| 17/03/2026 |
2 132,93 |
2 088,92 |
2 175,49 |
2 149,74 |
- |
0 |
4,98% |
| 14/03/2026 |
2 031,80 |
2 031,38 |
2 031,80 |
2 031,38 |
- |
0 |
-2,50% |
| 13/03/2026 |
2 083,90 |
2 061,16 |
2 171,85 |
2 061,16 |
- |
0 |
-5,11% |
| 12/03/2026 |
2 196,16 |
2 140,94 |
2 202,65 |
2 202,65 |
- |
0 |
0,59% |
| 11/03/2026 |
2 183,25 |
2 167,59 |
2 234,45 |
2 167,59 |
- |
0 |
-1,57% |
| 10/03/2026 |
2 217,97 |
2 156,00 |
2 248,46 |
2 248,46 |
- |
0 |
3,89% |
Plus haut: 2248,46 DT
Plus bas: 1817,01 DT
Moyenne: 2 009,02 DT
Variation: -11,68%
XPTUSD
2
