La bourse Ouvre dans 3h16min
OR (ONCE EN $) - Données historiques
ISIN : ABC000000010 - Ticker : XAUUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 18/03/2025 |
3 024,72 |
2 999,67 |
3 028,47 |
3 028,47 |
- |
0 |
1,34% |
| 15/03/2025 |
2 984,69 |
2 984,69 |
2 984,69 |
2 984,69 |
- |
0 |
-0,54% |
| 14/03/2025 |
3 000,76 |
2 980,98 |
3 001,25 |
3 001,25 |
- |
0 |
1,89% |
| 13/03/2025 |
2 944,99 |
2 932,97 |
2 948,92 |
2 948,92 |
- |
0 |
1,00% |
| 12/03/2025 |
2 915,90 |
2 909,03 |
2 925,39 |
2 915,28 |
- |
0 |
0,14% |
| 11/03/2025 |
2 911,70 |
2 880,36 |
2 912,86 |
2 912,86 |
- |
0 |
0,08% |
| 08/03/2025 |
2 909,41 |
2 909,41 |
2 909,41 |
2 909,41 |
- |
0 |
-0,38% |
| 07/03/2025 |
2 920,52 |
2 897,01 |
2 923,05 |
2 923,05 |
- |
0 |
0,92% |
| 06/03/2025 |
2 893,79 |
2 891,39 |
2 926,62 |
2 891,39 |
- |
0 |
-0,80% |
| 05/03/2025 |
2 917,02 |
2 902,20 |
2 922,60 |
2 916,69 |
- |
0 |
0,07% |
| 04/03/2025 |
2 914,97 |
2 882,12 |
2 921,32 |
2 921,32 |
- |
0 |
2,11% |
| 01/03/2025 |
2 854,84 |
2 854,84 |
2 854,84 |
2 854,84 |
- |
0 |
-0,28% |
| 28/02/2025 |
2 862,79 |
2 851,08 |
2 885,17 |
2 851,73 |
- |
0 |
-0,88% |
| 27/02/2025 |
2 888,34 |
2 877,12 |
2 920,87 |
2 877,12 |
- |
0 |
-0,90% |
| 26/02/2025 |
2 914,63 |
2 905,85 |
2 930,11 |
2 916,54 |
- |
0 |
-0,86% |
| 25/02/2025 |
2 939,79 |
2 929,65 |
2 953,47 |
2 929,65 |
- |
0 |
0,17% |
| 22/02/2025 |
2 934,89 |
2 934,89 |
2 934,89 |
2 934,89 |
- |
0 |
0,15% |
| 21/02/2025 |
2 930,60 |
2 916,87 |
2 949,77 |
2 923,16 |
- |
0 |
-0,80% |
| 20/02/2025 |
2 954,17 |
2 932,42 |
2 954,95 |
2 954,95 |
- |
0 |
0,38% |
| 19/02/2025 |
2 942,91 |
2 924,16 |
2 947,06 |
2 947,06 |
- |
0 |
1,07% |
| 18/02/2025 |
2 911,72 |
2 892,14 |
2 915,66 |
2 915,66 |
- |
0 |
0,91% |
| 15/02/2025 |
2 885,52 |
2 885,52 |
2 885,52 |
2 885,52 |
- |
0 |
-1,71% |
| 14/02/2025 |
2 935,73 |
2 923,30 |
2 938,88 |
2 938,88 |
- |
0 |
0,66% |
| 13/02/2025 |
2 916,49 |
2 900,17 |
2 922,84 |
2 922,84 |
- |
0 |
1,01% |
| 12/02/2025 |
2 887,23 |
2 883,79 |
2 900,86 |
2 883,79 |
- |
0 |
-0,64% |
| 11/02/2025 |
2 905,73 |
2 901,93 |
2 942,70 |
2 903,96 |
- |
0 |
1,58% |
| 08/02/2025 |
2 860,63 |
2 860,63 |
2 860,63 |
2 860,63 |
- |
0 |
-0,23% |
| 07/02/2025 |
2 867,22 |
2 854,93 |
2 870,79 |
2 870,79 |
- |
0 |
0,36% |
| 06/02/2025 |
2 856,81 |
2 849,05 |
2 873,36 |
2 850,98 |
- |
0 |
-0,47% |
| 05/02/2025 |
2 870,26 |
2 839,75 |
2 872,15 |
2 872,15 |
- |
0 |
1,91% |
| 04/02/2025 |
2 816,47 |
2 807,30 |
2 824,68 |
2 816,22 |
- |
0 |
0,55% |
| 01/02/2025 |
2 801,03 |
2 801,03 |
2 801,03 |
2 801,03 |
- |
0 |
0,29% |
| 31/01/2025 |
2 792,87 |
2 790,31 |
2 800,99 |
2 790,31 |
- |
0 |
0,60% |
| 30/01/2025 |
2 776,29 |
2 754,11 |
2 776,69 |
2 776,69 |
- |
0 |
0,50% |
| 29/01/2025 |
2 762,37 |
2 757,48 |
2 766,32 |
2 760,61 |
- |
0 |
0,65% |
| 28/01/2025 |
2 744,63 |
2 734,89 |
2 745,38 |
2 745,38 |
- |
0 |
-0,95% |
| 25/01/2025 |
2 770,98 |
2 770,98 |
2 770,98 |
2 770,98 |
- |
0 |
-0,09% |
| 24/01/2025 |
2 773,57 |
2 752,23 |
2 778,32 |
2 778,32 |
- |
0 |
0,99% |
| 23/01/2025 |
2 746,43 |
2 740,99 |
2 757,22 |
2 740,99 |
- |
0 |
-0,50% |
| 22/01/2025 |
2 760,24 |
2 741,97 |
2 762,29 |
2 762,29 |
- |
0 |
1,41% |
| 21/01/2025 |
2 721,78 |
2 702,89 |
2 732,96 |
2 732,96 |
- |
0 |
0,77% |
| 18/01/2025 |
2 701,00 |
2 701,00 |
2 701,00 |
2 701,00 |
- |
0 |
-0,12% |
| 17/01/2025 |
2 704,22 |
2 703,85 |
2 717,53 |
2 703,85 |
- |
0 |
-0,13% |
| 16/01/2025 |
2 707,83 |
2 690,01 |
2 708,48 |
2 708,48 |
- |
0 |
0,84% |
| 15/01/2025 |
2 685,32 |
2 669,47 |
2 688,63 |
2 688,63 |
- |
0 |
0,68% |
| 14/01/2025 |
2 667,18 |
2 660,91 |
2 675,33 |
2 672,13 |
- |
0 |
-0,87% |
| 11/01/2025 |
2 690,69 |
2 690,69 |
2 690,69 |
2 690,69 |
- |
0 |
0,36% |
| 10/01/2025 |
2 681,01 |
2 668,58 |
2 682,46 |
2 682,46 |
- |
0 |
0,57% |
| 09/01/2025 |
2 665,87 |
2 655,60 |
2 667,05 |
2 667,05 |
- |
0 |
0,45% |
| 08/01/2025 |
2 654,01 |
2 645,31 |
2 655,12 |
2 655,12 |
- |
0 |
0,41% |
| 07/01/2025 |
2 643,12 |
2 632,99 |
2 646,78 |
2 646,78 |
- |
0 |
0,18% |
| 04/01/2025 |
2 638,31 |
2 638,31 |
2 638,31 |
2 638,31 |
- |
0 |
-0,68% |
| 03/01/2025 |
2 656,50 |
2 649,83 |
2 665,35 |
2 653,20 |
- |
0 |
0,67% |
| 02/01/2025 |
2 638,80 |
2 621,78 |
2 639,94 |
2 639,94 |
- |
0 |
0,55% |
| 01/01/2025 |
2 624,49 |
2 622,92 |
2 625,00 |
2 625,00 |
- |
0 |
0,38% |
| 31/12/2024 |
2 614,43 |
2 602,69 |
2 617,81 |
2 617,81 |
- |
0 |
-0,10% |
| 25/12/2024 |
2 617,03 |
2 616,80 |
2 617,03 |
2 617,03 |
- |
0 |
0,04% |
| 24/12/2024 |
2 615,90 |
2 610,30 |
2 621,58 |
2 620,72 |
- |
0 |
-0,27% |
| 21/12/2024 |
2 622,90 |
2 622,90 |
2 622,90 |
2 622,90 |
- |
0 |
0,67% |
| 20/12/2024 |
2 605,35 |
2 589,72 |
2 607,81 |
2 607,81 |
- |
0 |
-0,62% |
Plus haut: 3028,47 DT
Plus bas: 2583,76 DT
Moyenne: 2 802,97 DT
Variation: 15,38%
XAUUSD
2
