La bourse Ouvre dans 6h36min
OR (ONCE EN $) - Données historiques
ISIN : ABC000000010 - Ticker : XAUUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 05/09/2026 |
4 429,93 |
4 429,93 |
4 429,93 |
4 429,93 |
- |
0 |
-0,89% |
| 04/09/2026 |
4 469,90 |
4 460,20 |
4 490,78 |
4 465,91 |
- |
0 |
0,72% |
| 03/09/2026 |
4 438,13 |
4 381,21 |
4 443,64 |
4 443,64 |
- |
0 |
2,88% |
| 02/09/2026 |
4 313,88 |
4 282,66 |
4 335,82 |
4 299,15 |
- |
0 |
-1,40% |
| 01/09/2026 |
4 375,34 |
4 366,60 |
4 461,45 |
4 366,60 |
- |
0 |
-1,78% |
| 29/08/2026 |
4 454,50 |
4 454,50 |
4 454,50 |
4 454,50 |
- |
0 |
-3,20% |
| 28/08/2026 |
4 601,75 |
4 571,73 |
4 614,56 |
4 602,36 |
- |
0 |
0,12% |
| 27/08/2026 |
4 596,06 |
4 593,08 |
4 643,07 |
4 598,41 |
- |
0 |
-0,63% |
| 26/08/2026 |
4 625,04 |
4 622,28 |
4 673,79 |
4 622,28 |
- |
0 |
-0,13% |
| 25/08/2026 |
4 630,97 |
4 618,25 |
4 696,72 |
4 618,25 |
- |
0 |
0,60% |
| 22/08/2026 |
4 603,24 |
4 603,24 |
4 603,24 |
4 603,24 |
- |
0 |
0,10% |
| 21/08/2026 |
4 598,85 |
4 508,98 |
4 600,49 |
4 600,49 |
- |
0 |
2,37% |
| 20/08/2026 |
4 492,41 |
4 477,97 |
4 525,94 |
4 477,97 |
- |
0 |
3,13% |
| 19/08/2026 |
4 355,95 |
4 324,57 |
4 363,22 |
4 363,22 |
- |
0 |
-0,83% |
| 18/08/2026 |
4 392,42 |
4 386,20 |
4 435,97 |
4 386,20 |
- |
0 |
0,37% |
| 15/08/2026 |
4 376,43 |
4 376,43 |
4 376,43 |
4 376,43 |
- |
0 |
0,62% |
| 14/08/2026 |
4 349,62 |
4 311,17 |
4 364,23 |
4 348,22 |
- |
0 |
-0,64% |
| 13/08/2026 |
4 377,62 |
4 364,13 |
4 449,60 |
4 364,13 |
- |
0 |
-0,80% |
| 12/08/2026 |
4 413,07 |
4 362,44 |
4 415,95 |
4 415,95 |
- |
0 |
0,92% |
| 11/08/2026 |
4 372,75 |
4 356,81 |
4 435,12 |
4 356,81 |
- |
0 |
0,71% |
| 08/08/2026 |
4 341,81 |
4 341,81 |
4 341,81 |
4 341,81 |
- |
0 |
0,83% |
| 07/08/2026 |
4 306,05 |
4 229,76 |
4 316,74 |
4 316,74 |
- |
0 |
0,66% |
| 06/08/2026 |
4 277,88 |
4 244,35 |
4 304,12 |
4 304,12 |
- |
0 |
2,76% |
| 05/08/2026 |
4 163,11 |
4 065,58 |
4 179,54 |
4 179,54 |
- |
0 |
2,79% |
| 04/08/2026 |
4 050,17 |
4 042,66 |
4 072,91 |
4 045,43 |
- |
0 |
0,19% |
| 01/08/2026 |
4 042,31 |
4 042,31 |
4 043,86 |
4 042,31 |
- |
0 |
-0,35% |
| 31/07/2026 |
4 056,41 |
4 054,40 |
4 111,79 |
4 054,40 |
- |
0 |
-0,27% |
| 30/07/2026 |
4 067,24 |
4 028,55 |
4 100,40 |
4 066,80 |
- |
0 |
0,76% |
| 29/07/2026 |
4 036,42 |
4 010,39 |
4 047,83 |
4 044,14 |
- |
0 |
-0,13% |
| 28/07/2026 |
4 041,85 |
4 034,92 |
4 081,81 |
4 034,92 |
- |
0 |
-0,27% |
| 25/07/2026 |
4 052,93 |
4 052,93 |
4 052,93 |
4 052,93 |
- |
0 |
-0,03% |
| 24/07/2026 |
4 054,14 |
4 022,14 |
4 060,79 |
4 058,54 |
- |
0 |
-1,05% |
| 23/07/2026 |
4 097,33 |
4 087,13 |
4 141,02 |
4 087,13 |
- |
0 |
-0,58% |
| 22/07/2026 |
4 121,32 |
4 076,88 |
4 141,76 |
4 141,76 |
- |
0 |
1,38% |
| 21/07/2026 |
4 065,16 |
3 999,85 |
4 084,24 |
4 084,24 |
- |
0 |
1,17% |
| 18/07/2026 |
4 018,06 |
4 018,06 |
4 018,06 |
4 018,06 |
- |
0 |
0,50% |
| 17/07/2026 |
3 998,01 |
3 970,84 |
4 008,63 |
4 008,63 |
- |
0 |
-0,95% |
| 16/07/2026 |
4 036,55 |
4 023,09 |
4 065,87 |
4 023,09 |
- |
0 |
0,14% |
| 15/07/2026 |
4 030,99 |
4 017,47 |
4 062,18 |
4 017,47 |
- |
0 |
0,26% |
| 14/07/2026 |
4 020,50 |
3 983,93 |
4 034,18 |
4 034,18 |
- |
0 |
-2,42% |
| 11/07/2026 |
4 120,26 |
4 120,26 |
4 120,26 |
4 120,26 |
- |
0 |
0,49% |
| 10/07/2026 |
4 100,28 |
4 094,50 |
4 134,88 |
4 094,50 |
- |
0 |
-0,21% |
| 09/07/2026 |
4 108,75 |
4 054,41 |
4 117,65 |
4 117,65 |
- |
0 |
1,33% |
| 08/07/2026 |
4 054,63 |
4 050,55 |
4 133,98 |
4 050,55 |
- |
0 |
-1,76% |
| 07/07/2026 |
4 127,22 |
4 116,81 |
4 168,54 |
4 116,81 |
- |
0 |
-1,05% |
| 04/07/2026 |
4 171,10 |
4 171,10 |
4 172,73 |
4 172,73 |
- |
0 |
-0,20% |
| 03/07/2026 |
4 179,51 |
4 121,26 |
4 195,51 |
4 195,51 |
- |
0 |
2,63% |
| 02/07/2026 |
4 072,42 |
4 030,82 |
4 079,95 |
4 079,95 |
- |
0 |
2,43% |
| 01/07/2026 |
3 975,86 |
3 960,23 |
4 018,46 |
3 960,23 |
- |
0 |
-1,06% |
| 30/06/2026 |
4 018,30 |
3 945,06 |
4 037,68 |
4 020,37 |
- |
0 |
-1,73% |
| 27/06/2026 |
4 089,04 |
4 089,04 |
4 089,04 |
4 089,04 |
- |
0 |
1,25% |
| 26/06/2026 |
4 038,57 |
3 983,19 |
4 041,67 |
4 041,67 |
- |
0 |
1,17% |
| 25/06/2026 |
3 991,76 |
3 964,09 |
4 018,70 |
3 984,20 |
- |
0 |
-2,10% |
| 24/06/2026 |
4 077,19 |
4 050,54 |
4 114,95 |
4 050,54 |
- |
0 |
-0,88% |
| 23/06/2026 |
4 113,27 |
4 091,02 |
4 198,53 |
4 091,02 |
- |
0 |
-1,02% |
| 20/06/2026 |
4 155,55 |
4 155,55 |
4 155,55 |
4 155,55 |
- |
0 |
-0,20% |
| 19/06/2026 |
4 163,97 |
4 121,97 |
4 212,41 |
4 121,97 |
- |
0 |
-2,44% |
| 18/06/2026 |
4 268,21 |
4 255,34 |
4 329,91 |
4 280,00 |
- |
0 |
-1,34% |
| 17/06/2026 |
4 326,29 |
4 317,81 |
4 349,67 |
4 321,13 |
- |
0 |
-0,45% |
| 16/06/2026 |
4 345,70 |
4 306,03 |
4 348,33 |
4 348,33 |
- |
0 |
2,99% |
| 13/06/2026 |
4 219,37 |
4 219,37 |
4 219,37 |
4 219,37 |
- |
0 |
-0,13% |
| 12/06/2026 |
4 224,78 |
4 170,32 |
4 246,63 |
4 236,93 |
- |
0 |
3,39% |
| 11/06/2026 |
4 086,08 |
4 023,88 |
4 118,01 |
4 100,38 |
- |
0 |
-1,91% |
| 10/06/2026 |
4 165,83 |
4 161,63 |
4 260,92 |
4 161,63 |
- |
0 |
-3,75% |
Plus haut: 4696,72 DT
Plus bas: 3945,06 DT
Moyenne: 4 225,66 DT
Variation: 2,35%
XAUUSD
2
