La bourse Ouvre dans 4h12min
OR (ONCE EN $) - Données historiques
ISIN : ABC000000010 - Ticker : XAUUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 09/06/2026 |
4 328,16 |
4 313,46 |
4 351,59 |
4 325,99 |
- |
0 |
-0,03% |
| 06/06/2026 |
4 329,50 |
4 329,50 |
4 329,50 |
4 329,50 |
- |
0 |
-3,00% |
| 05/06/2026 |
4 463,23 |
4 428,75 |
4 481,53 |
4 451,39 |
- |
0 |
0,00% |
| 04/06/2026 |
4 463,12 |
4 424,08 |
4 484,03 |
4 484,03 |
- |
0 |
0,23% |
| 03/06/2026 |
4 452,76 |
4 440,36 |
4 496,75 |
4 440,36 |
- |
0 |
-1,80% |
| 02/06/2026 |
4 534,30 |
4 463,15 |
4 541,51 |
4 541,51 |
- |
0 |
-0,10% |
| 30/05/2026 |
4 538,95 |
4 538,95 |
4 539,94 |
4 539,94 |
- |
0 |
0,23% |
| 29/05/2026 |
4 528,62 |
4 489,20 |
4 530,37 |
4 530,37 |
- |
0 |
3,17% |
| 28/05/2026 |
4 389,44 |
4 366,83 |
4 464,49 |
4 366,83 |
- |
0 |
-2,28% |
| 27/05/2026 |
4 492,08 |
4 475,91 |
4 532,96 |
4 476,74 |
- |
0 |
-0,60% |
| 26/05/2026 |
4 519,33 |
4 519,21 |
4 580,35 |
4 519,21 |
- |
0 |
0,23% |
| 23/05/2026 |
4 509,09 |
4 509,09 |
4 509,09 |
4 509,09 |
- |
0 |
-0,62% |
| 21/05/2026 |
4 537,26 |
4 512,05 |
4 571,17 |
4 530,36 |
- |
0 |
1,27% |
| 20/05/2026 |
4 480,18 |
4 454,40 |
4 508,74 |
4 478,20 |
- |
0 |
-1,30% |
| 19/05/2026 |
4 538,98 |
4 531,26 |
4 589,21 |
4 531,26 |
- |
0 |
-0,03% |
| 16/05/2026 |
4 540,35 |
4 540,35 |
4 540,35 |
4 540,35 |
- |
0 |
-0,17% |
| 15/05/2026 |
4 547,88 |
4 546,15 |
4 665,32 |
4 546,15 |
- |
0 |
-3,14% |
| 14/05/2026 |
4 695,27 |
4 668,95 |
4 718,59 |
4 701,68 |
- |
0 |
0,01% |
| 13/05/2026 |
4 695,01 |
4 687,76 |
4 726,96 |
4 687,76 |
- |
0 |
-0,08% |
| 12/05/2026 |
4 698,98 |
4 687,42 |
4 773,57 |
4 687,42 |
- |
0 |
-0,34% |
| 09/05/2026 |
4 715,04 |
4 715,04 |
4 715,04 |
4 715,04 |
- |
0 |
-0,06% |
| 08/05/2026 |
4 717,81 |
4 678,89 |
4 734,55 |
4 734,55 |
- |
0 |
-0,34% |
| 07/05/2026 |
4 733,79 |
4 685,37 |
4 753,55 |
4 753,55 |
- |
0 |
0,78% |
| 06/05/2026 |
4 697,22 |
4 546,42 |
4 708,54 |
4 708,54 |
- |
0 |
3,06% |
| 05/05/2026 |
4 557,76 |
4 513,72 |
4 560,48 |
4 560,48 |
- |
0 |
-1,22% |
| 02/05/2026 |
4 614,00 |
4 614,00 |
4 614,00 |
4 614,00 |
- |
0 |
1,05% |
| 01/05/2026 |
4 566,04 |
4 564,35 |
4 635,92 |
4 564,35 |
- |
0 |
-1,13% |
| 30/04/2026 |
4 618,30 |
4 539,79 |
4 629,52 |
4 629,52 |
- |
0 |
0,94% |
| 29/04/2026 |
4 575,43 |
4 557,45 |
4 610,24 |
4 557,45 |
- |
0 |
-1,02% |
| 28/04/2026 |
4 622,57 |
4 614,76 |
4 701,28 |
4 614,76 |
- |
0 |
-1,84% |
| 25/04/2026 |
4 709,16 |
4 709,16 |
4 709,16 |
4 709,16 |
- |
0 |
0,27% |
Plus haut: 4773,57 DT
Plus bas: 3945,06 DT
Moyenne: 4 342,7 DT
Variation: -12,24%
XAUUSD
2
