La bourse Ouvre dans 15h3min
OR (ONCE EN $) - Données historiques
ISIN : ABC000000010 - Ticker : XAUUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 22/10/2026 |
4 088,25 |
4 066,83 |
4 145,11 |
4 066,83 |
- |
0 |
-0,87% |
| 21/10/2026 |
4 124,13 |
4 106,36 |
4 131,82 |
4 123,24 |
- |
0 |
0,07% |
| 20/10/2026 |
4 121,12 |
4 115,70 |
4 147,12 |
4 115,70 |
- |
0 |
-1,08% |
| 17/10/2026 |
4 166,03 |
4 166,03 |
4 166,03 |
4 166,03 |
- |
0 |
-0,61% |
| 16/10/2026 |
4 191,54 |
4 147,55 |
4 191,54 |
4 191,54 |
- |
0 |
0,85% |
| 15/10/2026 |
4 156,30 |
4 100,09 |
4 161,79 |
4 161,79 |
- |
0 |
0,29% |
| 14/10/2026 |
4 144,48 |
4 141,11 |
4 170,49 |
4 141,11 |
- |
0 |
-0,99% |
| 13/10/2026 |
4 186,09 |
4 150,80 |
4 200,51 |
4 200,51 |
- |
0 |
-0,20% |
| 10/10/2026 |
4 194,45 |
4 194,45 |
4 194,45 |
4 194,45 |
- |
0 |
0,20% |
| 09/10/2026 |
4 185,96 |
4 131,25 |
4 207,55 |
4 207,55 |
- |
0 |
1,45% |
| 08/10/2026 |
4 125,98 |
4 103,41 |
4 143,35 |
4 141,24 |
- |
0 |
0,06% |
| 07/10/2026 |
4 123,48 |
4 119,50 |
4 170,06 |
4 119,50 |
- |
0 |
-0,65% |
| 06/10/2026 |
4 150,58 |
4 104,26 |
4 156,73 |
4 156,73 |
- |
0 |
0,20% |
| 03/10/2026 |
4 142,14 |
4 140,89 |
4 142,14 |
4 140,89 |
- |
0 |
-1,07% |
| 02/10/2026 |
4 186,76 |
4 133,90 |
4 196,87 |
4 196,13 |
- |
0 |
0,61% |
| 01/10/2026 |
4 161,49 |
4 139,37 |
4 192,97 |
4 165,69 |
- |
0 |
-0,69% |
| 30/09/2026 |
4 190,53 |
4 165,87 |
4 202,28 |
4 199,05 |
- |
0 |
1,20% |
| 29/09/2026 |
4 140,84 |
4 113,62 |
4 148,92 |
4 148,92 |
- |
0 |
-3,36% |
| 26/09/2026 |
4 284,63 |
4 284,63 |
4 284,63 |
4 284,63 |
- |
0 |
-0,25% |
| 25/09/2026 |
4 295,25 |
4 256,50 |
4 297,94 |
4 297,94 |
- |
0 |
0,76% |
| 24/09/2026 |
4 262,94 |
4 258,81 |
4 303,28 |
4 258,81 |
- |
0 |
-1,31% |
| 23/09/2026 |
4 319,36 |
4 315,57 |
4 369,38 |
4 315,57 |
- |
0 |
0,02% |
| 22/09/2026 |
4 318,43 |
4 291,58 |
4 376,19 |
4 293,31 |
- |
0 |
-1,37% |
| 19/09/2026 |
4 378,39 |
4 378,39 |
4 378,39 |
4 378,39 |
- |
0 |
-0,36% |
| 18/09/2026 |
4 394,42 |
4 334,45 |
4 399,65 |
4 399,65 |
- |
0 |
1,82% |
| 17/09/2026 |
4 315,98 |
4 257,60 |
4 335,10 |
4 335,10 |
- |
0 |
-0,37% |
| 16/09/2026 |
4 332,10 |
4 275,62 |
4 341,13 |
4 341,13 |
- |
0 |
1,56% |
| 15/09/2026 |
4 265,35 |
4 261,47 |
4 317,41 |
4 261,47 |
- |
0 |
-1,92% |
| 12/09/2026 |
4 348,69 |
4 348,69 |
4 348,69 |
4 348,69 |
- |
0 |
0,14% |
| 11/09/2026 |
4 342,53 |
4 300,85 |
4 360,96 |
4 360,96 |
- |
0 |
-1,19% |
| 10/09/2026 |
4 394,90 |
4 389,83 |
4 434,65 |
4 389,83 |
- |
0 |
-0,08% |
| 09/09/2026 |
4 398,32 |
4 341,53 |
4 412,81 |
4 412,81 |
- |
0 |
0,02% |
| 08/09/2026 |
4 397,28 |
4 387,98 |
4 443,02 |
4 389,28 |
- |
0 |
-0,74% |
| 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% |
Plus haut: 4696,72 DT
Plus bas: 4010,39 DT
Moyenne: 4 285,95 DT
Variation: 0,84%
XAUUSD
2
