پلاتین
$1,580.70دلار/اونس-3.37%کهنه · ۱۰ دقیقه پیش
- بیشترین
- $2,852.40
- کمترین
- $804.00
- میانگین پایانی
- $1,183.97
- تغییر در بازه
- +54.81%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۶2026-10-18 | $1,640.50 | $1,647.70 | $1,664.70 | $1,629.50 | +1.06% |
| هفته‌ی ۱۴۰۵/۰۷/۱۹2026-10-11 | $1,623.30 | $1,696.40 | $1,702.00 | $1,596.00 | -3.33% |
| هفته‌ی ۱۴۰۵/۰۷/۱۲2026-10-04 | $1,679.30 | $1,716.00 | $1,737.00 | $1,625.70 | -0.23% |
| هفته‌ی ۱۴۰۵/۰۷/۰۶2026-09-28 | $1,683.20 | $1,721.20 | $1,744.50 | $1,677.00 | -5.16% |
| هفته‌ی ۱۴۰۵/۰۶/۳۰2026-09-21 | $1,774.70 | $1,798.50 | $1,822.60 | $1,745.70 | -1.60% |
| هفته‌ی ۱۴۰۵/۰۶/۲۳2026-09-14 | $1,803.50 | $1,775.90 | $1,803.50 | $1,773.20 | +0.56% |
| هفته‌ی ۱۴۰۵/۰۶/۱۷2026-09-08 | $1,793.50 | $1,848.20 | $1,916.80 | $1,793.50 | -1.51% |
| هفته‌ی ۱۴۰۵/۰۶/۰۹2026-08-31 | $1,821.00 | $1,788.40 | $1,828.40 | $1,759.80 | -1.44% |
| هفته‌ی ۱۴۰۵/۰۶/۰۲2026-08-24 | $1,847.60 | $1,880.10 | $1,887.90 | $1,835.70 | -2.10% |
| هفته‌ی ۱۴۰۵/۰۵/۲۶2026-08-17 | $1,887.30 | $1,781.50 | $1,887.30 | $1,726.40 | +7.85% |
| هفته‌ی ۱۴۰۵/۰۵/۱۹2026-08-10 | $1,750.00 | $1,744.50 | $1,761.10 | $1,725.20 | -0.01% |
| هفته‌ی ۱۴۰۵/۰۵/۱۲2026-08-03 | $1,750.10 | $1,618.00 | $1,750.10 | $1,618.00 | +6.05% |
| هفته‌ی ۱۴۰۵/۰۵/۰۵2026-07-27 | $1,650.30 | $1,620.60 | $1,651.90 | $1,590.10 | +3.57% |
| هفته‌ی ۱۴۰۵/۰۴/۲۹2026-07-20 | $1,593.40 | $1,592.20 | $1,643.20 | $1,592.20 | -0.77% |
| هفته‌ی ۱۴۰۵/۰۴/۲۲2026-07-13 | $1,605.80 | $1,602.20 | $1,654.30 | $1,593.80 | -0.76% |
| هفته‌ی ۱۴۰۵/۰۴/۱۵2026-07-06 | $1,618.10 | $1,664.30 | $1,666.40 | $1,576.40 | +0.09% |
| هفته‌ی ۱۴۰۵/۰۴/۰۸2026-06-29 | $1,616.60 | $1,612.10 | $1,625.10 | $1,530.70 | -0.88% |
| هفته‌ی ۱۴۰۵/۰۴/۰۱2026-06-22 | $1,630.90 | $1,670.30 | $1,670.30 | $1,580.60 | -4.36% |
| هفته‌ی ۱۴۰۵/۰۳/۲۵2026-06-15 | $1,705.20 | $1,770.00 | $1,812.10 | $1,705.20 | -0.23% |
| هفته‌ی ۱۴۰۵/۰۳/۱۸2026-06-08 | $1,709.20 | $1,749.40 | $1,749.40 | $1,662.60 | -4.62% |
| هفته‌ی ۱۴۰۵/۰۳/۱۱2026-06-01 | $1,792.00 | $1,922.40 | $1,937.40 | $1,792.00 | -6.77% |
| هفته‌ی ۱۴۰۵/۰۳/۰۵2026-05-26 | $1,922.20 | $1,942.20 | $1,948.70 | $1,885.20 | -0.49% |
| هفته‌ی ۱۴۰۵/۰۲/۲۸2026-05-18 | $1,931.60 | $1,968.10 | $1,968.10 | $1,931.60 | -2.51% |
| هفته‌ی ۱۴۰۵/۰۲/۲۱2026-05-11 | $1,981.30 | $2,115.50 | $2,197.60 | $1,981.30 | -3.22% |
| هفته‌ی ۱۴۰۵/۰۲/۱۴2026-05-04 | $2,047.20 | $1,946.90 | $2,068.20 | $1,946.90 | +2.53% |
| هفته‌ی ۱۴۰۵/۰۲/۰۷2026-04-27 | $1,996.60 | $2,008.30 | $2,011.00 | $1,876.00 | -0.91% |
| هفته‌ی ۱۴۰۵/۰۱/۳۱2026-04-20 | $2,015.00 | $2,074.00 | $2,074.00 | $2,003.00 | -5.15% |
| هفته‌ی ۱۴۰۵/۰۱/۲۴2026-04-13 | $2,124.50 | $2,033.00 | $2,132.20 | $2,026.00 | +3.68% |
| هفته‌ی ۱۴۰۵/۰۱/۱۷2026-04-06 | $2,049.10 | $1,958.20 | $2,106.90 | $1,929.10 | +4.34% |
| هفته‌ی ۱۴۰۵/۰۱/۱۰2026-03-30 | $1,963.80 | $1,843.30 | $1,969.30 | $1,822.50 | +4.98% |
| هفته‌ی ۱۴۰۵/۰۱/۰۳2026-03-23 | $1,870.60 | $1,860.30 | $1,925.20 | $1,838.30 | -5.07% |
| هفته‌ی ۱۴۰۴/۱۲/۲۵2026-03-16 | $1,970.60 | $2,070.70 | $2,131.80 | $1,910.00 | -3.24% |
| هفته‌ی ۱۴۰۴/۱۲/۱۸2026-03-09 | $2,036.60 | $2,169.60 | $2,235.00 | $2,036.60 | -4.94% |
| هفته‌ی ۱۴۰۴/۱۲/۱۱2026-03-02 | $2,142.40 | $2,311.90 | $2,311.90 | $2,074.80 | -9.44% |
| هفته‌ی ۱۴۰۴/۱۲/۰۴2026-02-23 | $2,365.60 | $2,146.40 | $2,365.60 | $2,146.40 | +9.03% |
| هفته‌ی ۱۴۰۴/۱۱/۲۸2026-02-17 | $2,169.70 | $2,012.50 | $2,169.70 | $2,012.50 | +4.76% |
| هفته‌ی ۱۴۰۴/۱۱/۲۰2026-02-09 | $2,071.20 | $2,108.90 | $2,137.90 | $2,014.00 | -1.06% |
| هفته‌ی ۱۴۰۴/۱۱/۱۳2026-02-02 | $2,093.30 | $2,096.70 | $2,282.40 | $2,061.60 | -0.45% |
| هفته‌ی ۱۴۰۴/۱۱/۰۶2026-01-26 | $2,102.80 | $2,852.40 | $2,852.40 | $2,102.80 | -22.75% |
| هفته‌ی ۱۴۰۴/۱۰/۳۰2026-01-20 | $2,722.10 | $2,418.00 | $2,722.10 | $2,406.30 | +18.16% |
| هفته‌ی ۱۴۰۴/۱۰/۲۲2026-01-12 | $2,303.80 | $2,359.60 | $2,400.00 | $2,240.50 | +1.12% |
| هفته‌ی ۱۴۰۴/۱۰/۱۵2026-01-05 | $2,278.30 | $2,242.80 | $2,434.00 | $2,242.60 | +7.18% |
| هفته‌ی ۱۴۰۴/۱۰/۰۸2025-12-29 | $2,125.70 | $2,104.80 | $2,242.10 | $1,978.90 | -13.86% |
| هفته‌ی ۱۴۰۴/۱۰/۰۱2025-12-22 | $2,467.70 | $2,104.50 | $2,467.70 | $2,084.00 | +22.58% |
| هفته‌ی ۱۴۰۴/۰۹/۲۴2025-12-15 | $2,013.20 | $1,810.50 | $2,013.20 | $1,810.00 | +14.58% |
| هفته‌ی ۱۴۰۴/۰۹/۱۷2025-12-08 | $1,757.10 | $1,655.00 | $1,757.10 | $1,641.80 | +6.17% |
| هفته‌ی ۱۴۰۴/۰۹/۱۰2025-12-01 | $1,655.00 | $1,670.10 | $1,670.10 | $1,644.00 | -1.35% |
| هفته‌ی ۱۴۰۴/۰۹/۰۳2025-11-24 | $1,677.70 | $1,542.50 | $1,677.70 | $1,542.50 | +10.83% |
| هفته‌ی ۱۴۰۴/۰۸/۲۶2025-11-17 | $1,513.80 | $1,545.70 | $1,590.50 | $1,506.20 | -2.66% |
| هفته‌ی ۱۴۰۴/۰۸/۱۹2025-11-10 | $1,555.20 | $1,591.10 | $1,622.30 | $1,555.20 | +1.03% |
| هفته‌ی ۱۴۰۴/۰۸/۱۲2025-11-03 | $1,539.30 | $1,574.00 | $1,574.00 | $1,528.30 | -1.94% |
| هفته‌ی ۱۴۰۴/۰۸/۰۵2025-10-27 | $1,569.80 | $1,583.00 | $1,608.30 | $1,569.80 | -1.51% |
| هفته‌ی ۱۴۰۴/۰۷/۲۸2025-10-20 | $1,593.90 | $1,580.00 | $1,634.90 | $1,477.10 | -0.52% |
| هفته‌ی ۱۴۰۴/۰۷/۲۱2025-10-13 | $1,602.30 | $1,660.00 | $1,741.20 | $1,602.30 | +0.10% |
| هفته‌ی ۱۴۰۴/۰۷/۱۴2025-10-06 | $1,600.70 | $1,624.90 | $1,700.70 | $1,600.00 | -1.15% |
| هفته‌ی ۱۴۰۴/۰۷/۰۷2025-09-29 | $1,619.30 | $1,592.20 | $1,629.40 | $1,543.70 | +2.31% |
| هفته‌ی ۱۴۰۴/۰۶/۳۱2025-09-22 | $1,582.70 | $1,423.70 | $1,582.70 | $1,423.70 | +11.91% |
| هفته‌ی ۱۴۰۴/۰۶/۲۴2025-09-15 | $1,414.30 | $1,412.80 | $1,414.30 | $1,372.70 | +0.50% |
| هفته‌ی ۱۴۰۴/۰۶/۱۷2025-09-08 | $1,407.30 | $1,380.80 | $1,407.30 | $1,367.30 | +1.85% |
| هفته‌ی ۱۴۰۴/۰۶/۱۱2025-09-02 | $1,381.70 | $1,405.80 | $1,448.60 | $1,371.20 | +1.17% |
| هفته‌ی ۱۴۰۴/۰۶/۰۳2025-08-25 | $1,365.70 | $1,331.60 | $1,365.70 | $1,331.60 | +0.76% |
| هفته‌ی ۱۴۰۴/۰۵/۲۷2025-08-18 | $1,355.40 | $1,326.40 | $1,355.40 | $1,302.30 | +1.58% |
| هفته‌ی ۱۴۰۴/۰۵/۲۰2025-08-11 | $1,334.30 | $1,329.90 | $1,350.30 | $1,329.90 | +0.66% |
| هفته‌ی ۱۴۰۴/۰۵/۱۳2025-08-04 | $1,325.60 | $1,323.40 | $1,351.20 | $1,317.20 | +1.66% |
| هفته‌ی ۱۴۰۴/۰۵/۰۶2025-07-28 | $1,304.00 | $1,404.10 | $1,406.70 | $1,276.20 | -7.35% |
| هفته‌ی ۱۴۰۴/۰۴/۳۰2025-07-21 | $1,407.40 | $1,491.20 | $1,491.20 | $1,398.00 | -2.16% |
| هفته‌ی ۱۴۰۴/۰۴/۲۳2025-07-14 | $1,438.50 | $1,431.00 | $1,487.30 | $1,395.00 | -0.93% |
| هفته‌ی ۱۴۰۴/۰۴/۱۶2025-07-07 | $1,452.00 | $1,387.00 | $1,457.10 | $1,351.70 | +5.03% |
| هفته‌ی ۱۴۰۴/۰۴/۰۹2025-06-30 | $1,382.50 | $1,346.00 | $1,428.60 | $1,334.00 | +3.10% |
| هفته‌ی ۱۴۰۴/۰۴/۰۲2025-06-23 | $1,340.90 | $1,283.40 | $1,425.20 | $1,283.40 | +6.11% |
| هفته‌ی ۱۴۰۴/۰۳/۲۶2025-06-16 | $1,263.70 | $1,251.50 | $1,345.80 | $1,247.90 | +4.37% |
| هفته‌ی ۱۴۰۴/۰۳/۱۹2025-06-09 | $1,210.80 | $1,177.10 | $1,272.70 | $1,177.10 | +3.78% |
| هفته‌ی ۱۴۰۴/۰۳/۱۲2025-06-02 | $1,166.70 | $1,060.30 | $1,169.90 | $1,051.70 | +10.93% |
| هفته‌ی ۱۴۰۴/۰۳/۰۶2025-05-27 | $1,051.70 | $1,075.60 | $1,080.30 | $1,051.70 | -3.28% |
| هفته‌ی ۱۴۰۴/۰۲/۲۹2025-05-19 | $1,087.40 | $1,004.50 | $1,087.40 | $1,004.50 | +9.82% |
| هفته‌ی ۱۴۰۴/۰۲/۲۲2025-05-12 | $990.20 | $974.30 | $996.50 | $974.30 | -0.83% |
| هفته‌ی ۱۴۰۴/۰۲/۱۵2025-05-05 | $998.50 | $957.50 | $998.50 | $957.50 | +3.70% |
| هفته‌ی ۱۴۰۴/۰۲/۰۸2025-04-28 | $962.90 | $982.70 | $989.90 | $960.70 | -0.20% |
| هفته‌ی ۱۴۰۴/۰۲/۰۱2025-04-21 | $964.80 | $957.80 | $971.60 | $953.40 | -0.26% |
| هفته‌ی ۱۴۰۴/۰۱/۲۵2025-04-14 | $967.30 | $950.80 | $969.70 | $948.60 | +3.53% |
| هفته‌ی ۱۴۰۴/۰۱/۱۸2025-04-07 | $934.30 | $888.00 | $937.00 | $884.50 | +3.58% |
| هفته‌ی ۱۴۰۴/۰۱/۱۱2025-03-31 | $902.00 | $984.80 | $1,011.20 | $899.90 | -7.74% |
| هفته‌ی ۱۴۰۴/۰۱/۰۴2025-03-24 | $977.70 | $962.60 | $994.30 | $962.60 | +0.15% |
| هفته‌ی ۱۴۰۳/۱۲/۲۷2025-03-17 | $976.20 | $1,023.50 | $1,023.50 | $976.20 | -3.35% |
| هفته‌ی ۱۴۰۳/۱۲/۲۰2025-03-10 | $1,010.00 | $962.00 | $1,010.00 | $962.00 | +5.03% |
| هفته‌ی ۱۴۰۳/۱۲/۱۳2025-03-03 | $961.60 | $966.60 | $976.50 | $961.60 | +3.14% |
| هفته‌ی ۱۴۰۳/۱۲/۰۶2025-02-24 | $932.30 | $961.20 | $967.80 | $932.30 | -4.70% |
| هفته‌ی ۱۴۰۳/۱۱/۳۰2025-02-18 | $978.30 | $996.60 | $996.60 | $976.70 | -3.12% |
| هفته‌ی ۱۴۰۳/۱۱/۲۲2025-02-10 | $1,009.80 | $1,022.50 | $1,038.70 | $1,009.80 | -0.13% |
| هفته‌ی ۱۴۰۳/۱۱/۱۵2025-02-03 | $1,011.10 | $991.80 | $1,015.60 | $991.80 | -2.14% |
| هفته‌ی ۱۴۰۳/۱۱/۰۸2025-01-27 | $1,033.20 | $959.40 | $1,033.20 | $946.40 | +7.89% |
| هفته‌ی ۱۴۰۳/۱۱/۰۲2025-01-21 | $957.60 | $947.50 | $959.90 | $946.60 | +0.68% |
| هفته‌ی ۱۴۰۳/۱۰/۲۴2025-01-13 | $951.10 | $963.90 | $963.90 | $931.30 | -3.16% |
| هفته‌ی ۱۴۰۳/۱۰/۱۷2025-01-06 | $982.10 | $930.70 | $983.20 | $929.30 | +5.08% |
| هفته‌ی ۱۴۰۳/۱۰/۱۰2024-12-30 | $934.60 | $920.00 | $934.60 | $893.50 | +1.86% |
| هفته‌ی ۱۴۰۳/۱۰/۰۳2024-12-23 | $917.50 | $946.90 | $958.50 | $917.50 | -1.81% |
| هفته‌ی ۱۴۰۳/۰۹/۲۶2024-12-16 | $934.40 | $938.30 | $941.50 | $921.50 | +1.42% |
| هفته‌ی ۱۴۰۳/۰۹/۱۹2024-12-09 | $921.30 | $950.20 | $950.20 | $921.30 | -0.94% |
| هفته‌ی ۱۴۰۳/۰۹/۱۲2024-12-02 | $930.00 | $945.90 | $955.80 | $930.00 | -2.05% |
| هفته‌ی ۱۴۰۳/۰۹/۰۵2024-11-25 | $949.50 | $938.80 | $949.90 | $923.30 | -2.08% |
| هفته‌ی ۱۴۰۳/۰۸/۲۸2024-11-18 | $969.70 | $969.10 | $973.30 | $960.70 | +3.18% |
| هفته‌ی ۱۴۰۳/۰۸/۲۱2024-11-11 | $939.80 | $979.80 | $979.80 | $938.10 | -3.47% |
| هفته‌ی ۱۴۰۳/۰۸/۱۴2024-11-04 | $973.60 | $982.40 | $1,000.40 | $973.60 | -2.16% |
| هفته‌ی ۱۴۰۳/۰۸/۰۷2024-10-28 | $995.10 | $1,036.90 | $1,053.80 | $991.60 | -3.12% |
| هفته‌ی ۱۴۰۳/۰۷/۳۰2024-10-21 | $1,027.20 | $1,010.70 | $1,033.00 | $1,007.60 | +1.19% |
| هفته‌ی ۱۴۰۳/۰۷/۲۳2024-10-14 | $1,015.10 | $994.90 | $1,015.10 | $987.70 | +3.06% |
| هفته‌ی ۱۴۰۳/۰۷/۱۶2024-10-07 | $985.00 | $981.00 | $985.00 | $948.00 | -0.48% |
| هفته‌ی ۱۴۰۳/۰۷/۰۹2024-09-30 | $989.80 | $1,007.80 | $1,008.40 | $969.70 | -1.85% |
| هفته‌ی ۱۴۰۳/۰۷/۰۲2024-09-23 | $1,008.50 | $961.50 | $1,018.60 | $961.50 | +2.74% |
| هفته‌ی ۱۴۰۳/۰۶/۲۶2024-09-16 | $981.60 | $987.90 | $994.80 | $974.80 | -2.47% |
| هفته‌ی ۱۴۰۳/۰۶/۱۹2024-09-09 | $1,006.50 | $942.50 | $1,006.50 | $939.90 | +10.08% |
| هفته‌ی ۱۴۰۳/۰۶/۱۳2024-09-03 | $914.30 | $905.30 | $925.90 | $903.80 | -1.46% |
| هفته‌ی ۱۴۰۳/۰۶/۰۵2024-08-26 | $927.80 | $968.60 | $968.60 | $927.80 | -3.39% |
| هفته‌ی ۱۴۰۳/۰۵/۲۹2024-08-19 | $960.40 | $958.90 | $980.20 | $948.60 | +0.32% |
| هفته‌ی ۱۴۰۳/۰۵/۲۲2024-08-12 | $957.30 | $945.10 | $960.00 | $927.60 | +3.20% |
| هفته‌ی ۱۴۰۳/۰۵/۱۵2024-08-05 | $927.60 | $911.00 | $934.30 | $911.00 | -3.65% |
| هفته‌ی ۱۴۰۳/۰۵/۰۸2024-07-29 | $962.70 | $949.00 | $982.20 | $949.00 | +3.06% |
| هفته‌ی ۱۴۰۳/۰۵/۰۱2024-07-22 | $934.10 | $961.00 | $961.00 | $934.10 | -2.95% |
| هفته‌ی ۱۴۰۳/۰۴/۲۵2024-07-15 | $962.50 | $990.40 | $1,015.20 | $962.50 | -3.65% |
| هفته‌ی ۱۴۰۳/۰۴/۱۸2024-07-08 | $999.00 | $1,003.70 | $1,012.40 | $989.70 | -3.51% |
| هفته‌ی ۱۴۰۳/۰۴/۱۱2024-07-01 | $1,035.30 | $983.20 | $1,039.20 | $978.30 | +3.33% |
| هفته‌ی ۱۴۰۳/۰۴/۰۴2024-06-24 | $1,001.90 | $999.10 | $1,020.70 | $983.70 | +0.83% |
| هفته‌ی ۱۴۰۳/۰۳/۲۸2024-06-17 | $993.70 | $963.20 | $993.70 | $961.20 | +4.02% |
| هفته‌ی ۱۴۰۳/۰۳/۲۱2024-06-10 | $955.30 | $972.50 | $972.50 | $951.30 | -1.29% |
| هفته‌ی ۱۴۰۳/۰۳/۱۴2024-06-03 | $967.80 | $1,018.50 | $1,018.50 | $967.80 | -6.74% |
| هفته‌ی ۱۴۰۳/۰۳/۰۸2024-05-28 | $1,037.70 | $1,061.70 | $1,061.70 | $1,028.00 | +0.28% |
| هفته‌ی ۱۴۰۳/۰۲/۳۱2024-05-20 | $1,034.80 | $1,059.70 | $1,059.70 | $1,025.70 | -4.59% |
| هفته‌ی ۱۴۰۳/۰۲/۲۴2024-05-13 | $1,084.60 | $1,005.30 | $1,084.60 | $1,005.30 | +8.34% |
| هفته‌ی ۱۴۰۳/۰۲/۱۷2024-05-06 | $1,001.10 | $959.30 | $1,001.10 | $959.30 | +4.32% |
| هفته‌ی ۱۴۰۳/۰۲/۱۰2024-04-29 | $959.60 | $939.80 | $959.60 | $939.80 | +4.95% |
| هفته‌ی ۱۴۰۳/۰۲/۰۳2024-04-22 | $914.30 | $922.20 | $926.00 | $905.40 | -2.12% |
| هفته‌ی ۱۴۰۳/۰۱/۲۷2024-04-15 | $934.10 | $969.80 | $969.80 | $934.10 | -5.69% |
| هفته‌ی ۱۴۰۳/۰۱/۲۰2024-04-08 | $990.50 | $961.90 | $990.50 | $958.70 | +6.68% |
| هفته‌ی ۱۴۰۳/۰۱/۱۳2024-04-01 | $928.50 | $909.00 | $943.30 | $894.50 | +2.29% |
| هفته‌ی ۱۴۰۳/۰۱/۰۶2024-03-25 | $907.70 | $906.70 | $909.10 | $888.80 | +1.29% |
| هفته‌ی ۱۴۰۲/۱۲/۲۸2024-03-18 | $896.10 | $918.50 | $918.50 | $896.10 | -4.79% |
| هفته‌ی ۱۴۰۲/۱۲/۲۱2024-03-11 | $941.20 | $937.70 | $942.30 | $925.40 | +3.20% |
| هفته‌ی ۱۴۰۲/۱۲/۱۴2024-03-04 | $912.00 | $900.50 | $920.10 | $883.30 | +3.14% |
| هفته‌ی ۱۴۰۲/۱۲/۰۷2024-02-26 | $884.20 | $876.80 | $892.80 | $876.80 | -2.41% |
| هفته‌ی ۱۴۰۲/۱۲/۰۱2024-02-20 | $906.00 | $909.70 | $909.70 | $885.00 | -0.18% |
| هفته‌ی ۱۴۰۲/۱۱/۲۳2024-02-12 | $907.60 | $891.10 | $907.60 | $872.70 | +4.15% |
| هفته‌ی ۱۴۰۲/۱۱/۱۶2024-02-05 | $871.40 | $895.90 | $903.20 | $871.40 | -2.51% |
| هفته‌ی ۱۴۰۲/۱۱/۰۹2024-01-29 | $893.80 | $928.60 | $928.60 | $893.80 | -1.92% |
| هفته‌ی ۱۴۰۲/۱۱/۰۲2024-01-22 | $911.30 | $894.40 | $911.30 | $887.40 | +1.56% |
| هفته‌ی ۱۴۰۲/۱۰/۲۶2024-01-16 | $897.30 | $895.10 | $903.30 | $878.80 | -1.41% |
| هفته‌ی ۱۴۰۲/۱۰/۱۸2024-01-08 | $910.10 | $945.00 | $946.70 | $907.20 | -5.13% |
| هفته‌ی ۱۴۰۲/۱۰/۱۲2024-01-02 | $959.30 | $990.00 | $998.30 | $944.50 | -3.59% |
| هفته‌ی ۱۴۰۲/۱۰/۰۵2023-12-26 | $995.00 | $980.10 | $1,016.00 | $980.10 | +1.58% |
| هفته‌ی ۱۴۰۲/۰۹/۲۷2023-12-18 | $979.50 | $951.50 | $979.50 | $951.50 | +3.13% |
| هفته‌ی ۱۴۰۲/۰۹/۲۰2023-12-11 | $949.80 | $912.10 | $965.10 | $912.10 | +3.67% |
| هفته‌ی ۱۴۰۲/۰۹/۱۳2023-12-04 | $916.20 | $921.10 | $921.10 | $889.70 | -1.70% |
| هفته‌ی ۱۴۰۲/۰۹/۰۶2023-11-27 | $932.00 | $917.10 | $944.10 | $917.10 | +0.10% |
| هفته‌ی ۱۴۰۲/۰۸/۲۹2023-11-20 | $931.10 | $921.50 | $940.00 | $921.50 | +4.07% |
| هفته‌ی ۱۴۰۲/۰۸/۲۲2023-11-13 | $894.70 | $857.00 | $897.10 | $857.00 | +6.69% |
| هفته‌ی ۱۴۰۲/۰۸/۱۵2023-11-06 | $838.60 | $910.20 | $910.20 | $838.60 | -10.46% |
| هفته‌ی ۱۴۰۲/۰۸/۰۸2023-10-30 | $936.60 | $931.80 | $936.60 | $922.50 | +4.39% |
| هفته‌ی ۱۴۰۲/۰۸/۰۱2023-10-23 | $897.20 | $896.60 | $905.50 | $881.30 | +0.06% |
| هفته‌ی ۱۴۰۲/۰۷/۲۴2023-10-16 | $896.70 | $890.40 | $901.30 | $884.60 | +2.42% |
| هفته‌ی ۱۴۰۲/۰۷/۱۷2023-10-09 | $875.50 | $876.40 | $881.60 | $867.00 | +0.44% |
| هفته‌ی ۱۴۰۲/۰۷/۱۰2023-10-02 | $871.70 | $909.50 | $910.40 | $850.50 | -3.87% |
| هفته‌ی ۱۴۰۲/۰۷/۰۳2023-09-25 | $906.80 | $917.50 | $920.90 | $884.70 | -2.92% |
| هفته‌ی ۱۴۰۲/۰۶/۲۷2023-09-18 | $934.10 | $938.30 | $948.40 | $924.60 | +0.83% |
| هفته‌ی ۱۴۰۲/۰۶/۲۰2023-09-11 | $926.40 | $899.20 | $926.40 | $899.20 | +3.89% |
| هفته‌ی ۱۴۰۲/۰۶/۱۴2023-09-05 | $891.70 | $930.40 | $930.40 | $891.70 | -7.65% |
| هفته‌ی ۱۴۰۲/۰۶/۰۶2023-08-28 | $965.60 | $968.30 | $982.20 | $965.60 | +2.26% |
| هفته‌ی ۱۴۰۲/۰۵/۳۰2023-08-21 | $944.30 | $908.00 | $944.30 | $908.00 | +3.86% |
| هفته‌ی ۱۴۰۲/۰۵/۲۳2023-08-14 | $909.20 | $900.10 | $909.20 | $885.30 | +0.14% |
| هفته‌ی ۱۴۰۲/۰۵/۱۶2023-08-07 | $907.90 | $921.50 | $921.50 | $886.20 | -1.25% |
| هفته‌ی ۱۴۰۲/۰۵/۰۹2023-07-31 | $919.40 | $949.70 | $949.70 | $908.40 | -1.94% |
| هفته‌ی ۱۴۰۲/۰۵/۰۲2023-07-24 | $937.60 | $960.50 | $967.70 | $922.30 | -2.65% |
| هفته‌ی ۱۴۰۲/۰۴/۲۶2023-07-17 | $963.10 | $965.20 | $985.20 | $954.70 | -1.12% |
| هفته‌ی ۱۴۰۲/۰۴/۱۹2023-07-10 | $974.00 | $913.00 | $975.30 | $913.00 | +7.02% |
| هفته‌ی ۱۴۰۲/۰۴/۱۲2023-07-03 | $910.10 | $900.00 | $918.10 | $897.80 | +0.62% |
| هفته‌ی ۱۴۰۲/۰۴/۰۵2023-06-26 | $904.50 | $936.70 | $936.70 | $884.00 | -2.93% |
| هفته‌ی ۱۴۰۲/۰۳/۳۰2023-06-20 | $931.80 | $976.10 | $976.10 | $931.80 | -6.39% |
| هفته‌ی ۱۴۰۲/۰۳/۲۲2023-06-12 | $995.40 | $1,003.40 | $1,003.40 | $988.10 | -2.50% |
| هفته‌ی ۱۴۰۲/۰۳/۱۵2023-06-05 | $1,020.90 | $1,044.50 | $1,046.80 | $1,020.90 | +0.92% |
| هفته‌ی ۱۴۰۲/۰۳/۰۹2023-05-30 | $1,011.60 | $1,030.00 | $1,030.00 | $1,007.10 | -1.90% |
| هفته‌ی ۱۴۰۲/۰۳/۰۱2023-05-22 | $1,031.20 | $1,080.40 | $1,080.40 | $1,029.40 | -4.41% |
| هفته‌ی ۱۴۰۲/۰۲/۲۵2023-05-15 | $1,078.80 | $1,077.80 | $1,085.70 | $1,061.30 | +0.81% |
| هفته‌ی ۱۴۰۲/۰۲/۱۸2023-05-08 | $1,070.10 | $1,088.80 | $1,122.20 | $1,070.10 | +0.35% |
| هفته‌ی ۱۴۰۲/۰۲/۱۱2023-05-01 | $1,066.40 | $1,062.80 | $1,076.40 | $1,048.40 | -2.00% |
| هفته‌ی ۱۴۰۲/۰۲/۰۴2023-04-24 | $1,088.20 | $1,088.80 | $1,097.10 | $1,088.20 | -3.68% |
| هفته‌ی ۱۴۰۲/۰۱/۲۸2023-04-17 | $1,129.80 | $1,050.40 | $1,129.80 | $1,050.40 | +8.16% |
| هفته‌ی ۱۴۰۲/۰۱/۲۱2023-04-10 | $1,044.60 | $993.10 | $1,056.10 | $993.10 | +3.74% |
| هفته‌ی ۱۴۰۲/۰۱/۱۴2023-04-03 | $1,006.90 | $985.00 | $1,023.20 | $985.00 | +1.29% |
| هفته‌ی ۱۴۰۲/۰۱/۰۷2023-03-27 | $994.10 | $975.20 | $997.00 | $961.50 | +1.23% |
| هفته‌ی ۱۴۰۱/۱۲/۲۹2023-03-20 | $982.00 | $994.90 | $994.90 | $974.80 | +0.54% |
| هفته‌ی ۱۴۰۱/۱۲/۲۲2023-03-13 | $976.70 | $1,002.50 | $1,002.50 | $967.60 | +1.77% |
| هفته‌ی ۱۴۰۱/۱۲/۱۵2023-03-06 | $959.70 | $976.10 | $976.10 | $933.40 | -1.79% |
| هفته‌ی ۱۴۰۱/۱۲/۰۸2023-02-27 | $977.20 | $941.60 | $977.20 | $941.60 | +8.34% |
| هفته‌ی ۱۴۰۱/۱۲/۰۲2023-02-21 | $902.00 | $942.70 | $947.40 | $902.00 | -1.47% |
| هفته‌ی ۱۴۰۱/۱۱/۲۴2023-02-13 | $915.50 | $953.30 | $953.30 | $903.40 | -3.18% |
| هفته‌ی ۱۴۰۱/۱۱/۱۷2023-02-06 | $945.60 | $966.10 | $978.70 | $945.60 | -2.70% |
| هفته‌ی ۱۴۰۱/۱۱/۱۰2023-01-30 | $971.80 | $1,011.40 | $1,023.50 | $971.80 | -3.53% |
| هفته‌ی ۱۴۰۱/۱۱/۰۳2023-01-23 | $1,007.40 | $1,046.70 | $1,057.70 | $1,007.40 | -2.96% |
| هفته‌ی ۱۴۰۱/۱۰/۲۷2023-01-17 | $1,038.10 | $1,056.00 | $1,056.00 | $1,014.00 | -2.41% |
| هفته‌ی ۱۴۰۱/۱۰/۱۹2023-01-09 | $1,063.70 | $1,093.70 | $1,093.70 | $1,049.00 | -2.65% |
| هفته‌ی ۱۴۰۱/۱۰/۱۳2023-01-03 | $1,092.60 | $1,078.70 | $1,100.50 | $1,059.10 | +1.76% |
| هفته‌ی ۱۴۰۱/۱۰/۰۶2022-12-27 | $1,073.70 | $1,042.70 | $1,077.50 | $1,010.30 | +2.98% |
| هفته‌ی ۱۴۰۱/۰۹/۲۸2022-12-19 | $1,042.60 | $1,000.70 | $1,042.60 | $997.60 | +2.92% |
| هفته‌ی ۱۴۰۱/۰۹/۲۱2022-12-12 | $1,013.00 | $1,021.00 | $1,051.90 | $1,013.00 | -3.45% |
| هفته‌ی ۱۴۰۱/۰۹/۱۴2022-12-05 | $1,049.20 | $1,020.50 | $1,049.20 | $1,008.40 | +0.92% |
| هفته‌ی ۱۴۰۱/۰۹/۰۷2022-11-28 | $1,039.60 | $1,017.00 | $1,067.90 | $1,017.00 | +3.39% |
| هفته‌ی ۱۴۰۱/۰۸/۳۰2022-11-21 | $1,005.50 | $1,005.60 | $1,014.50 | $1,005.50 | +0.35% |
| هفته‌ی ۱۴۰۱/۰۸/۲۳2022-11-14 | $1,002.00 | $1,042.30 | $1,042.30 | $1,000.80 | -4.33% |
| هفته‌ی ۱۴۰۱/۰۸/۱۶2022-11-07 | $1,047.40 | $998.70 | $1,064.30 | $998.70 | +8.00% |
| هفته‌ی ۱۴۰۱/۰۸/۰۹2022-10-31 | $969.80 | $939.40 | $969.80 | $933.40 | +1.19% |
| هفته‌ی ۱۴۰۱/۰۸/۰۲2022-10-24 | $958.40 | $947.30 | $987.40 | $934.10 | +0.40% |
| هفته‌ی ۱۴۰۱/۰۷/۲۵2022-10-17 | $954.60 | $924.00 | $960.00 | $891.50 | +5.45% |
| هفته‌ی ۱۴۰۱/۰۷/۱۸2022-10-10 | $905.30 | $913.20 | $916.80 | $890.00 | -2.57% |
| هفته‌ی ۱۴۰۱/۰۷/۱۱2022-10-03 | $929.20 | $895.00 | $950.00 | $895.00 | +6.80% |
| هفته‌ی ۱۴۰۱/۰۷/۰۴2022-09-26 | $870.00 | $849.90 | $883.40 | $846.20 | +1.34% |
| هفته‌ی ۱۴۰۱/۰۶/۲۸2022-09-19 | $858.50 | $918.00 | $922.00 | $853.80 | -4.66% |
| هفته‌ی ۱۴۰۱/۰۶/۲۱2022-09-12 | $900.50 | $903.30 | $905.00 | $882.80 | +2.80% |
| هفته‌ی ۱۴۰۱/۰۶/۱۵2022-09-06 | $876.00 | $832.70 | $876.00 | $832.70 | +7.21% |
| هفته‌ی ۱۴۰۱/۰۶/۰۷2022-08-29 | $817.10 | $853.50 | $853.50 | $804.00 | -4.39% |
| هفته‌ی ۱۴۰۱/۰۵/۳۱2022-08-22 | $854.60 | $866.90 | $875.30 | $854.60 | -3.64% |
| هفته‌ی ۱۴۰۱/۰۵/۲۴2022-08-15 | $886.90 | $932.50 | $932.50 | $886.90 | -7.45% |
| هفته‌ی ۱۴۰۱/۰۵/۱۷2022-08-08 | $958.30 | $937.30 | $958.30 | $931.90 | +3.95% |
| هفته‌ی ۱۴۰۱/۰۵/۱۰2022-08-01 | $921.90 | $896.70 | $922.40 | $883.80 | +4.18% |
| هفته‌ی ۱۴۰۱/۰۵/۰۳2022-07-25 | $884.90 | $864.30 | $887.60 | $859.10 | +2.75% |
| هفته‌ی ۱۴۰۱/۰۴/۲۷2022-07-18 | $861.20 | $864.80 | $880.30 | $842.00 | +2.01% |
| هفته‌ی ۱۴۰۱/۰۴/۲۰2022-07-11 | $844.20 | $872.20 | $872.20 | $830.60 | -5.57% |
| هفته‌ی ۱۴۰۱/۰۴/۱۴2022-07-05 | $894.00 | $890.90 | $894.00 | $847.80 | +2.12% |
| هفته‌ی ۱۴۰۱/۰۴/۰۶2022-06-27 | $875.40 | $904.90 | $932.80 | $861.00 | -3.22% |
| هفته‌ی ۱۴۰۱/۰۳/۳۱2022-06-21 | $904.50 | $940.00 | $940.00 | $904.50 | -2.85% |
| هفته‌ی ۱۴۰۱/۰۳/۲۳2022-06-13 | $931.00 | $933.10 | $951.90 | $911.50 | -4.20% |
| هفته‌ی ۱۴۰۱/۰۳/۱۶2022-06-06 | $971.80 | $1,030.80 | $1,030.80 | $971.80 | -4.46% |
| هفته‌ی ۱۴۰۱/۰۳/۱۰2022-05-31 | $1,017.20 | $969.30 | $1,029.20 | $969.30 | +7.58% |
| هفته‌ی ۱۴۰۱/۰۳/۰۲2022-05-23 | $945.50 | $955.50 | $955.50 | $933.40 | -0.07% |
| هفته‌ی ۱۴۰۱/۰۲/۲۶2022-05-16 | $946.20 | $929.00 | $957.50 | $927.90 | +1.05% |
| هفته‌ی ۱۴۰۱/۰۲/۱۹2022-05-09 | $936.40 | $938.50 | $995.70 | $936.40 | -1.91% |
| هفته‌ی ۱۴۰۱/۰۲/۱۲2022-05-02 | $954.60 | $930.60 | $979.50 | $930.60 | +1.81% |
| هفته‌ی ۱۴۰۱/۰۲/۰۵2022-04-25 | $937.60 | $903.70 | $937.60 | $899.40 | +1.35% |
| هفته‌ی ۱۴۰۱/۰۱/۲۹2022-04-18 | $925.10 | $1,012.60 | $1,016.20 | $925.10 | -6.52% |
| هفته‌ی ۱۴۰۱/۰۱/۲۲2022-04-11 | $989.60 | $978.70 | $989.60 | $960.20 | +1.79% |
| هفته‌ی ۱۴۰۱/۰۱/۱۵2022-04-04 | $972.20 | $985.00 | $986.50 | $942.60 | -1.30% |
| هفته‌ی ۱۴۰۱/۰۱/۰۸2022-03-28 | $985.00 | $990.40 | $1,004.80 | $972.30 | -2.26% |
| هفته‌ی ۱۴۰۱/۰۱/۰۱2022-03-21 | $1,007.80 | $1,044.40 | $1,044.40 | $1,007.80 | -2.65% |
| هفته‌ی ۱۴۰۰/۱۲/۲۳2022-03-14 | $1,035.20 | $1,051.50 | $1,051.50 | $1,001.80 | -4.84% |
| هفته‌ی ۱۴۰۰/۱۲/۱۶2022-03-07 | $1,087.80 | $1,148.80 | $1,154.00 | $1,087.80 | -2.54% |
| هفته‌ی ۱۴۰۰/۱۲/۰۹2022-02-28 | $1,116.10 | $1,063.90 | $1,116.10 | $1,037.80 | +6.41% |
| هفته‌ی ۱۴۰۰/۱۲/۰۳2022-02-22 | $1,048.90 | $1,084.50 | $1,090.10 | $1,048.90 | -2.46% |
| هفته‌ی ۱۴۰۰/۱۱/۲۵2022-02-14 | $1,075.30 | $1,026.60 | $1,091.20 | $1,019.00 | +5.70% |
| هفته‌ی ۱۴۰۰/۱۱/۱۸2022-02-07 | $1,017.30 | $1,018.90 | $1,041.10 | $1,017.30 | -0.54% |
| هفته‌ی ۱۴۰۰/۱۱/۱۱2022-01-31 | $1,022.80 | $1,019.20 | $1,042.30 | $1,019.20 | +1.78% |
| هفته‌ی ۱۴۰۰/۱۱/۰۴2022-01-24 | $1,004.90 | $1,019.00 | $1,046.10 | $1,000.10 | -2.88% |
| هفته‌ی ۱۴۰۰/۱۰/۲۸2022-01-18 | $1,034.70 | $971.60 | $1,053.40 | $963.40 | +7.29% |
| هفته‌ی ۱۴۰۰/۱۰/۲۰2022-01-10 | $964.40 | $924.00 | $979.90 | $924.00 | +0.77% |
| هفته‌ی ۱۴۰۰/۱۰/۱۳2022-01-03 | $957.00 | $978.20 | $1,001.90 | $928.70 | -0.77% |
| هفته‌ی ۱۴۰۰/۱۰/۰۶2021-12-27 | $964.40 | $968.90 | $979.10 | $949.60 | -1.05% |
| هفته‌ی ۱۴۰۰/۰۹/۲۹2021-12-20 | $974.60 | $911.70 | $974.60 | $911.70 | +4.36% |
| هفته‌ی ۱۴۰۰/۰۹/۲۲2021-12-13 | $933.90 | $924.10 | $933.90 | $893.60 | +0.01% |
| هفته‌ی ۱۴۰۰/۰۹/۱۵2021-12-06 | $933.80 | $935.90 | $955.20 | $933.80 | +0.90% |
| هفته‌ی ۱۴۰۰/۰۹/۰۸2021-11-29 | $925.50 | $962.80 | $970.00 | $925.50 | -2.93% |
| هفته‌ی ۱۴۰۰/۰۹/۰۱2021-11-22 | $953.40 | $1,030.00 | $1,030.00 | $953.40 | -7.85% |
| هفته‌ی ۱۴۰۰/۰۸/۲۴2021-11-15 | $1,034.60 | $1,095.80 | $1,095.80 | $1,034.60 | -4.92% |
| هفته‌ی ۱۴۰۰/۰۸/۱۷2021-11-08 | $1,088.10 | $1,058.90 | $1,093.30 | $1,058.90 | +5.16% |
| هفته‌ی ۱۴۰۰/۰۸/۱۰2021-11-01 | $1,034.70 | $1,066.30 | $1,066.30 | $1,021.30 | +1.48% |
| هفته‌ی ۱۴۰۰/۰۸/۰۳2021-10-25 | $1,019.60 | $1,059.70 | $1,062.20 | $1,015.40 | -2.91% |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۷۶/۰۸/۰۷