XPDUSD: Palladium (1 3 gram Truva) Amerikan Doları Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,030.9003

CLOSE 1,031.408

Low

LOW 834

High

HIGH 1,284.43

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	1,067.5	1,099	1,062.615	1,095.625
01/02/2018	1,095.625	1,097	1,081.57	1,084.475
01/03/2018	1,084.455	1,108.5	1,081.405	1,100.4
01/04/2018	1,100.425	1,103.26	1,086.995	1,093.955
01/07/2018	1,092.5	1,103.14	1,089.79	1,100.735
01/08/2018	1,100.74	1,113.895	1,099.325	1,102.585
01/09/2018	1,102.57	1,104.365	1,083.18	1,085.405
01/10/2018	1,085.44	1,093	1,077.875	1,087.505
01/11/2018	1,087.535	1,129.425	1,085.65	1,123.025
01/14/2018	1,125	1,139.785	1,121	1,129
01/15/2018	1,130	1,132.84	1,090.885	1,097.695
01/16/2018	1,097.615	1,120.94	1,096	1,117.335
01/17/2018	1,117.21	1,120	1,099.945	1,101.5
01/18/2018	1,102.73	1,116.78	1,100.5	1,106.845
01/21/2018	1,111.5	1,111.5	1,085.65	1,100.33
01/22/2018	1,100.52	1,102.5	1,088	1,094.725
01/23/2018	1,094.605	1,114.84	1,093.5	1,113.43
01/24/2018	1,113.38	1,116.605	1,095.175	1,096.28
01/25/2018	1,097.31	1,103	1,082.5	1,092.35
01/28/2018	1,094	1,094.665	1,082.505	1,088.45
01/29/2018	1,088.43	1,091.5	1,049.5	1,056.145
01/30/2018	1,056.195	1,063.815	1,025.425	1,029.61
01/31/2018	1,029.485	1,042.5	1,016.905	1,041.765
02/01/2018	1,041.715	1,055	1,037.03	1,046.625
02/04/2018	1,049	1,051.5	1,027.455	1,027.595
02/05/2018	1,027.735	1,035.5	1,002.785	1,013.28
02/06/2018	1,013.335	1,017.5	981.8	988.1
02/07/2018	990.5	990.5	961.405	961.715
02/08/2018	961.475	981	960.025	976.785
02/11/2018	980	993.5	979	985.705
02/12/2018	985.705	996	983.07	985.88
02/13/2018	985.58	1,006.84	981.535	1,002.875
02/14/2018	1,002.86	1,022.515	1,002	1,020.085
02/15/2018	1,020.135	1,049	1,018.6	1,047.385
02/18/2018	1,049.5	1,052	1,032.31	1,036
02/19/2018	1,036.5	1,044	1,028.05	1,035.89
02/20/2018	1,035.7	1,037.94	1,022.5	1,022.96
02/21/2018	1,023	1,041.775	1,020	1,040.53
02/22/2018	1,040.54	1,049.665	1,036	1,048.22
02/25/2018	1,047.5	1,067.5	1,047.5	1,061.49
02/26/2018	1,061.435	1,065.5	1,036.33	1,037.405
02/27/2018	1,037.46	1,050.5	1,036.87	1,043.925
02/28/2018	1,043.825	1,047.5	978	988.945
03/01/2018	989.5	1,000.05	978.97	995.5
03/04/2018	996.5	1,001	979.5	985.24
03/05/2018	984.905	995.185	976.5	987.005
03/06/2018	986.955	989.66	964.485	970.235
03/07/2018	970.255	990.705	965.765	976.6
03/08/2018	976.87	997	970.81	995.31
03/11/2018	999	1,000	972	980.5
03/12/2018	981.5	999.5	976.39	990.805
03/13/2018	993.5	1,008.28	989.15	990.27
03/14/2018	992	996	981.815	988.65
03/15/2018	989.5	999.11	983.955	997.325
03/18/2018	998.5	1,000.5	988.36	989.7
03/19/2018	992	996.5	978.715	983.55
03/20/2018	981.5	996.5	980.415	991.5
03/21/2018	993	998	974.51	986
03/22/2018	983	991	975.165	975.39
03/25/2018	977.5	987.16	972.705	976.58
03/26/2018	977	985.5	972.72	974
03/27/2018	976	979.5	965.32	970.5
03/28/2018	969	974.5	941.59	954
03/29/2018	954.5	954.5	954.5	954.5
04/01/2018	954.5	960.5	930.675	937.005
04/02/2018	938	945.95	930	931.75
04/03/2018	932.25	935.585	916	929.06
04/04/2018	927	932.12	902	907
04/05/2018	907.5	917.02	897.83	906
04/08/2018	906.49	940.495	905.065	932
04/09/2018	932.5	962.06	930.82	951.5
04/10/2018	951.5	972.5	950	966.5
04/11/2018	967.5	970.5	944.365	965.955
04/12/2018	967.5	991.715	964.02	988.5
04/15/2018	988.15	1,013.95	984.5	1,003.5
04/16/2018	1,004	1,016	985	1,014.5
04/17/2018	1,013.5	1,046.905	1,011	1,036.5
04/18/2018	1,038	1,058.09	1,023	1,031.5
04/19/2018	1,028.5	1,042.5	1,014.5	1,030.5
04/22/2018	1,028.5	1,037	973.745	982.25
04/23/2018	981.5	988.61	963.66	974.89
04/24/2018	977	979.5	959.51	979.5
04/25/2018	980.5	994.935	967.925	986.5
04/26/2018	987.5	990.5	970.5	972.02
04/29/2018	974	976.95	958.84	967.5
04/30/2018	966.5	969	943.535	949
05/01/2018	951	974.655	945.775	962.09
05/02/2018	962.5	976.015	961.5	964.16
05/03/2018	965	971	960.13	971
05/06/2018	971	982	966	973.5
05/07/2018	974.5	978.555	967	972
05/08/2018	972.5	984.395	970	978.5
05/09/2018	978	1,004.03	976.07	1,000.58
05/10/2018	1,002	1,011	987.985	992.5
05/13/2018	997.5	1,004	989.45	997
05/14/2018	998.5	999.5	966.825	982.43
05/15/2018	985.5	990.75	979	988.25
05/16/2018	987.75	991	977.1	980
05/17/2018	981	984.26	963	968.49
05/20/2018	966.25	998.045	966.25	993
05/21/2018	992	1,007.355	988.675	992
05/22/2018	991	995.01	968.465	981.145
05/23/2018	982.5	986.5	970.495	975.695
05/24/2018	977.5	986.5	970.095	983.5
05/27/2018	984	987.5	979.3	984.05
05/28/2018	987	992.74	975.83	979
05/29/2018	982	987.955	975	987.5
05/30/2018	987	992.5	985.245	989
05/31/2018	988	1,006.7	985.95	1,003.2
06/03/2018	1,004.2	1,013	995.305	998.5
06/04/2018	999	999.5	979.69	995.5
06/05/2018	997	1,025.61	988.885	1,020
06/06/2018	1,019.5	1,031	1,011.295	1,014
06/07/2018	1,014.5	1,020.745	1,007.7	1,014
06/10/2018	1,017	1,026.005	1,010.295	1,024.5
06/11/2018	1,025	1,025.5	1,018.67	1,023
06/12/2018	1,021.5	1,023.5	999.395	1,013.11
06/13/2018	1,012	1,018.155	1,003.255	1,010
06/14/2018	1,011	1,012.505	988	990.5
06/17/2018	985.5	1,001.5	984.5	992
06/18/2018	993	994.5	966.86	971
06/19/2018	970	980.62	963.72	965.5
06/20/2018	967	969.99	951.095	952.665
06/21/2018	954	963	950.5	959.5
06/24/2018	958.5	961	939.55	943.87
06/25/2018	942.25	964.485	932.245	961.75
06/26/2018	959.75	964.485	941.675	953.25
06/27/2018	950.25	956.75	933.275	947.25
06/28/2018	946.75	959	942.04	957.5
07/01/2018	956	959	938.53	949.5
07/02/2018	948.5	955.05	940.345	944.5
07/03/2018	945	954.5	941.77	950.81
07/04/2018	949.5	953.4	943.125	951.5
07/05/2018	951	955.5	941.24	954.5
07/08/2018	956	969.5	953.635	962
07/09/2018	963.5	963.5	940.285	944.5
07/10/2018	944	945.5	934.6	940.5
07/11/2018	941.5	956	936.645	951.465
07/12/2018	953	953	937.375	940.5
07/15/2018	941	946.5	918.26	920.52
07/16/2018	920.68	929.67	909.075	915.5
07/17/2018	916	918	906.44	909
07/18/2018	909.5	912	860.63	873
07/19/2018	872.5	900.5	872	896
07/22/2018	892	917	887.63	917
07/23/2018	916.5	929.5	908.355	916.5
07/24/2018	916	942.135	914.45	940.5
07/25/2018	942	942.61	925.49	929.5
07/26/2018	931.5	936.25	919.17	926.11
07/29/2018	928	935	922.965	930
07/30/2018	932	939.94	925.4	935.5
07/31/2018	932.5	936.265	915.025	919.5
08/01/2018	916.5	926.12	909	915.5
08/02/2018	914	925.425	910.5	912.5
08/05/2018	910.5	918.535	902.75	909.5
08/06/2018	909.5	924	906.85	911.5
08/07/2018	911	916.5	893.385	904
08/08/2018	903	911.5	893.835	911
08/09/2018	910	913.995	899.61	912
08/12/2018	909.715	913.5	887.05	894.5
08/13/2018	893.5	902	887.885	901
08/14/2018	900	900.5	836.565	844.525
08/15/2018	845.5	907.75	834	888.75
08/16/2018	892.75	916.25	885.1	914.75
08/19/2018	910.75	924.82	909.2	915.2
08/20/2018	919.75	924.25	911.32	914.495
08/21/2018	919.25	930.25	910.9	928.25
08/22/2018	928.75	929.25	913.725	919.25
08/23/2018	918.75	941.32	915.5	938.25
08/26/2018	939.75	952.75	932.46	952.75
08/27/2018	951.25	957	937.145	944.5
08/28/2018	946	968.5	941.205	967.5
08/29/2018	968	985.5	955.15	969.535
08/30/2018	968	987.03	965.5	983
09/02/2018	983.5	988	976.4	981.5
09/03/2018	983	989.645	956	982.5
09/04/2018	983	989.5	969.31	974
09/05/2018	975.5	988.95	973.63	975.9
09/06/2018	977	992	971.75	981.5
09/09/2018	982.5	993.21	976.1	979.5
09/10/2018	979	985.875	968.395	976.555
09/11/2018	977	984	970.055	978.5
09/12/2018	977.5	987	975.01	985.5
09/13/2018	985	992	975.915	980.5
09/16/2018	979.5	988.5	975.71	987.785
09/17/2018	987	1,015.5	983.1	1,013.115
09/18/2018	1,014	1,041	1,011.09	1,037.5
09/19/2018	1,038	1,057.105	1,035.95	1,052.5
09/20/2018	1,052.5	1,059.33	1,038.25	1,053
09/23/2018	1,052.5	1,063	1,043.9	1,061
09/24/2018	1,061.445	1,071	1,052.5	1,061.855
09/25/2018	1,063.5	1,076.5	1,058.35	1,069
09/26/2018	1,069.5	1,086.855	1,061.13	1,085
09/27/2018	1,084.5	1,096.375	1,073.25	1,075
09/30/2018	1,072.5	1,077.82	1,048.93	1,059.865
10/01/2018	1,059.5	1,069.705	1,043.975	1,056
10/02/2018	1,055	1,069.5	1,048.66	1,059.605
10/03/2018	1,059	1,067.445	1,051.415	1,056.5
10/04/2018	1,055	1,078.145	1,053.22	1,072.745
10/07/2018	1,072.5	1,078.5	1,058.035	1,078
10/08/2018	1,077.345	1,087.5	1,066.42	1,071.31
10/09/2018	1,071.31	1,082	1,063.795	1,068.105
10/10/2018	1,070	1,097.44	1,067.345	1,080.795
10/11/2018	1,080	1,090.275	1,067.025	1,067.42
10/14/2018	1,068	1,092	1,067.24	1,085.47
10/15/2018	1,086.5	1,091.5	1,076.09	1,080.05
10/16/2018	1,082	1,086.5	1,071.515	1,072.84
10/17/2018	1,076	1,080.96	1,067.57	1,073.03
10/18/2018	1,073.5	1,092.305	1,072.32	1,084
10/21/2018	1,083.5	1,125.35	1,081.5	1,124
10/22/2018	1,124.71	1,151.59	1,118.42	1,144.62
10/23/2018	1,143.5	1,145.5	1,125.5	1,128.5
10/24/2018	1,128	1,131.5	1,102	1,103
10/25/2018	1,104.5	1,110.025	1,082.605	1,106.5
10/28/2018	1,105	1,121.945	1,088.36	1,091
10/29/2018	1,091.5	1,099.575	1,069.9	1,078.01
10/30/2018	1,076	1,089.22	1,070	1,080.5
10/31/2018	1,082	1,103.19	1,078.2	1,094.92
11/01/2018	1,097	1,124.88	1,092.915	1,118.5
11/04/2018	1,120	1,140.09	1,112.65	1,135.17
11/05/2018	1,135.14	1,138.5	1,103.595	1,118.38
11/06/2018	1,118.385	1,142	1,113.44	1,134.91
11/07/2018	1,134.78	1,139	1,114.93	1,126.4
11/08/2018	1,126.72	1,130.35	1,109.595	1,116.94
11/11/2018	1,117.69	1,121.66	1,100.33	1,100.33
11/12/2018	1,100.46	1,116.965	1,095.78	1,111.965
11/13/2018	1,112.145	1,135.275	1,104	1,129.265
11/14/2018	1,128.59	1,179.71	1,123.57	1,158.995
11/15/2018	1,158.15	1,186.495	1,154.46	1,177.62
11/18/2018	1,173	1,186.68	1,159.5	1,165.58
11/19/2018	1,165.53	1,173.37	1,137.865	1,144.21
11/20/2018	1,144.19	1,160.845	1,142	1,150.85
11/21/2018	1,150.87	1,156.91	1,147.295	1,156.45
11/22/2018	1,156.45	1,156.72	1,117.55	1,122.49
11/25/2018	1,122.78	1,152.52	1,122.78	1,146.76
11/26/2018	1,146.39	1,156.62	1,137.4	1,151.57
11/27/2018	1,151.41	1,188.42	1,151.41	1,187.28
11/28/2018	1,187.32	1,188.34	1,172.57	1,183.99
11/29/2018	1,183.79	1,204.42	1,177.36	1,185.97
12/02/2018	1,185.58	1,223.77	1,185.58	1,207.2
12/03/2018	1,207.6	1,239.64	1,206.15	1,232.72
12/04/2018	1,232.68	1,260.74	1,227.07	1,238.61
12/05/2018	1,238.63	1,248.5	1,190.92	1,211.5
12/06/2018	1,211.25	1,228.27	1,194.08	1,224.91
12/09/2018	1,226.81	1,232.34	1,212.57	1,219.33
12/10/2018	1,219.58	1,259.33	1,216.03	1,243.27
12/11/2018	1,243.315	1,268.475	1,243.095	1,263.205
12/12/2018	1,263.105	1,268.825	1,253.175	1,262.205
12/13/2018	1,262.18	1,263.095	1,221.23	1,249.785
12/16/2018	1,248.87	1,271.25	1,244.01	1,263.71
12/17/2018	1,264.1	1,266.59	1,249.44	1,252.65
12/18/2018	1,252.41	1,284.43	1,251.09	1,257.86
12/19/2018	1,257.77	1,280.69	1,255.65	1,268.34
12/20/2018	1,268.54	1,269.15	1,222.68	1,224.55
12/23/2018	1,234.77	1,247.2	1,228.48	1,242.56
12/24/2018	1,242.53	1,242.53	1,242.53	1,242.53
12/25/2018	1,243	1,257.31	1,243	1,257.31
12/26/2018	1,257.65	1,267.64	1,252.16	1,267.33
12/27/2018	1,267.91	1,273.91	1,250.63	1,257.29
12/30/2018	1,256.7	1,268.8	1,255.22	1,267.33
12/31/2018	1,267.66	1,268.72	1,267.36	1,267.36

Menu

Create your free account now!

XPDUSD: Palladium (1 3 gram Truva) Amerikan Doları Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

XPDUSD: Palladium (1 3 gram Truva) Amerikan Doları Historical Data

2018 Historical Chart

Average

Low

High