La bourse Ferme dans 1h38min
PLATINE - Données historiques
ISIN : ABC003500457 - Ticker : XPTUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 13/09/2025 |
1 399,28 |
1 398,80 |
1 399,28 |
1 399,28 |
- |
0 |
0,74% |
| 12/09/2025 |
1 389,05 |
1 378,61 |
1 401,47 |
1 393,58 |
- |
0 |
0,62% |
| 11/09/2025 |
1 380,52 |
1 378,42 |
1 397,23 |
1 378,42 |
- |
0 |
-0,54% |
| 10/09/2025 |
1 387,95 |
1 370,77 |
1 393,22 |
1 393,22 |
- |
0 |
-0,39% |
| 09/09/2025 |
1 393,38 |
1 383,44 |
1 399,96 |
1 399,96 |
- |
0 |
1,10% |
| 06/09/2025 |
1 378,20 |
1 378,20 |
1 378,20 |
1 378,20 |
- |
0 |
-0,39% |
| 05/09/2025 |
1 383,61 |
1 371,65 |
1 390,50 |
1 390,50 |
- |
0 |
-1,37% |
| 04/09/2025 |
1 402,82 |
1 400,39 |
1 426,41 |
1 400,39 |
- |
0 |
0,63% |
| 03/09/2025 |
1 394,10 |
1 387,87 |
1 420,34 |
1 387,87 |
- |
0 |
0,87% |
| 02/09/2025 |
1 382,14 |
1 379,65 |
1 425,77 |
1 379,65 |
- |
0 |
0,78% |
| 30/08/2025 |
1 371,45 |
1 371,45 |
1 371,45 |
1 371,45 |
- |
0 |
1,68% |
| 29/08/2025 |
1 348,83 |
1 345,03 |
1 363,45 |
1 345,03 |
- |
0 |
-0,22% |
| 28/08/2025 |
1 351,77 |
1 344,21 |
1 360,18 |
1 353,51 |
- |
0 |
0,51% |
| 27/08/2025 |
1 344,86 |
1 340,70 |
1 359,41 |
1 340,70 |
- |
0 |
0,62% |
| 26/08/2025 |
1 336,56 |
1 328,19 |
1 353,96 |
1 328,99 |
- |
0 |
-1,77% |
| 23/08/2025 |
1 360,62 |
1 360,62 |
1 360,62 |
1 360,62 |
- |
0 |
1,32% |
| 22/08/2025 |
1 342,96 |
1 340,96 |
1 358,62 |
1 340,96 |
- |
0 |
1,07% |
| 21/08/2025 |
1 328,69 |
1 326,78 |
1 344,24 |
1 326,78 |
- |
0 |
0,62% |
| 20/08/2025 |
1 320,48 |
1 305,18 |
1 324,10 |
1 324,10 |
- |
0 |
-1,91% |
| 19/08/2025 |
1 346,23 |
1 324,07 |
1 349,21 |
1 349,21 |
- |
0 |
0,25% |
| 16/08/2025 |
1 342,81 |
1 342,81 |
1 342,81 |
1 342,81 |
- |
0 |
-0,39% |
| 15/08/2025 |
1 348,09 |
1 345,79 |
1 372,31 |
1 345,79 |
- |
0 |
-0,02% |
| 14/08/2025 |
1 348,40 |
1 336,72 |
1 351,11 |
1 351,11 |
- |
0 |
0,22% |
| 13/08/2025 |
1 345,48 |
1 336,54 |
1 356,55 |
1 348,09 |
- |
0 |
-0,19% |
| 12/08/2025 |
1 348,07 |
1 323,46 |
1 348,44 |
1 348,44 |
- |
0 |
1,29% |
| 09/08/2025 |
1 330,92 |
1 330,92 |
1 330,92 |
1 330,92 |
- |
0 |
0,28% |
| 08/08/2025 |
1 327,18 |
1 326,94 |
1 352,22 |
1 326,94 |
- |
0 |
-0,12% |
| 07/08/2025 |
1 328,81 |
1 313,13 |
1 344,93 |
1 319,92 |
- |
0 |
-0,11% |
| 06/08/2025 |
1 330,21 |
1 311,44 |
1 334,78 |
1 334,78 |
- |
0 |
0,95% |
| 05/08/2025 |
1 317,75 |
1 316,14 |
1 342,52 |
1 316,14 |
- |
0 |
-0,22% |
| 02/08/2025 |
1 320,60 |
1 320,60 |
1 320,60 |
1 320,60 |
- |
0 |
3,40% |
| 01/08/2025 |
1 277,20 |
1 263,05 |
1 305,42 |
1 263,05 |
- |
0 |
-3,53% |
| 31/07/2025 |
1 323,96 |
1 309,63 |
1 340,74 |
1 333,05 |
- |
0 |
-4,62% |
| 30/07/2025 |
1 388,03 |
1 384,98 |
1 400,83 |
1 384,98 |
- |
0 |
0,73% |
| 29/07/2025 |
1 377,97 |
1 375,77 |
1 409,08 |
1 375,77 |
- |
0 |
-1,92% |
| 26/07/2025 |
1 404,95 |
1 404,95 |
1 405,31 |
1 404,95 |
- |
0 |
1,13% |
| 25/07/2025 |
1 389,21 |
1 388,83 |
1 422,62 |
1 388,83 |
- |
0 |
0,11% |
| 24/07/2025 |
1 387,72 |
1 386,76 |
1 428,98 |
1 386,76 |
- |
0 |
-4,28% |
| 23/07/2025 |
1 449,73 |
1 435,12 |
1 461,50 |
1 454,82 |
- |
0 |
0,20% |
| 22/07/2025 |
1 446,80 |
1 446,17 |
1 463,74 |
1 446,17 |
- |
0 |
1,05% |
| 19/07/2025 |
1 431,82 |
1 431,82 |
1 431,82 |
1 431,82 |
- |
0 |
-2,35% |
| 18/07/2025 |
1 466,24 |
1 453,93 |
1 481,80 |
1 466,83 |
- |
0 |
3,53% |
| 17/07/2025 |
1 416,31 |
1 410,45 |
1 433,28 |
1 410,45 |
- |
0 |
2,39% |
| 16/07/2025 |
1 383,28 |
1 365,93 |
1 391,10 |
1 391,10 |
- |
0 |
0,25% |
| 15/07/2025 |
1 379,89 |
1 365,66 |
1 386,31 |
1 386,31 |
- |
0 |
-0,93% |
| 12/07/2025 |
1 392,82 |
1 392,82 |
1 392,82 |
1 392,82 |
- |
0 |
2,87% |
| 11/07/2025 |
1 353,94 |
1 346,51 |
1 371,11 |
1 346,51 |
- |
0 |
-0,55% |
| 10/07/2025 |
1 361,42 |
1 348,67 |
1 368,41 |
1 368,41 |
- |
0 |
0,81% |
| 09/07/2025 |
1 350,47 |
1 346,29 |
1 380,66 |
1 346,29 |
- |
0 |
-1,57% |
| 08/07/2025 |
1 372,01 |
1 363,76 |
1 393,44 |
1 370,25 |
- |
0 |
-1,86% |
| 05/07/2025 |
1 398,01 |
1 398,01 |
1 399,02 |
1 399,02 |
- |
0 |
1,73% |
| 04/07/2025 |
1 374,17 |
1 370,92 |
1 394,77 |
1 372,40 |
- |
0 |
-2,57% |
| 03/07/2025 |
1 410,40 |
1 400,76 |
1 425,35 |
1 400,76 |
- |
0 |
2,85% |
| 02/07/2025 |
1 371,28 |
1 348,37 |
1 372,13 |
1 372,13 |
- |
0 |
2,89% |
| 01/07/2025 |
1 332,82 |
1 331,63 |
1 374,01 |
1 331,63 |
- |
0 |
-0,62% |
| 28/06/2025 |
1 341,11 |
1 341,11 |
1 341,11 |
1 341,11 |
- |
0 |
-1,52% |
| 27/06/2025 |
1 361,77 |
1 360,05 |
1 436,79 |
1 360,05 |
- |
0 |
-3,52% |
| 26/06/2025 |
1 411,51 |
1 353,14 |
1 417,32 |
1 417,32 |
- |
0 |
7,79% |
| 25/06/2025 |
1 309,47 |
1 307,97 |
1 329,12 |
1 307,97 |
- |
0 |
-0,49% |
| 24/06/2025 |
1 315,91 |
1 279,47 |
1 322,92 |
1 322,92 |
- |
0 |
3,66% |
| 21/06/2025 |
1 269,41 |
1 269,41 |
1 269,41 |
1 269,41 |
- |
0 |
-1,52% |
| 20/06/2025 |
1 288,94 |
1 275,40 |
1 323,05 |
1 276,90 |
- |
0 |
-0,02% |
| 19/06/2025 |
1 289,26 |
1 279,63 |
1 351,85 |
1 279,63 |
- |
0 |
0,64% |
| 18/06/2025 |
1 281,08 |
1 250,70 |
1 284,40 |
1 284,40 |
- |
0 |
2,33% |
Plus haut: 1481,8 DT
Plus bas: 1236,58 DT
Moyenne: 1 359,89 DT
Variation: 11,77%
XPTUSD
2
