La bourse Ferme dans 4h0min
PLATINE - Données historiques
ISIN : ABC003500457 - Ticker : XPTUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 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% |
Plus haut: 1010,55 DT
Plus bas: 915,23 DT
Moyenne: 973,69 DT
Variation: -0,54%
XPTUSD
2
