La bourse Ouvre dans 10h45min
OR (ONCE EN $) - Données historiques
ISIN : ABC000000010 - Ticker : XAUUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 28/06/2025 |
3 274,09 |
3 274,09 |
3 274,09 |
3 274,09 |
- |
0 |
-0,39% |
| 27/06/2025 |
3 287,04 |
3 281,98 |
3 328,61 |
3 281,98 |
- |
0 |
-1,65% |
| 26/06/2025 |
3 342,02 |
3 329,33 |
3 350,34 |
3 350,34 |
- |
0 |
0,59% |
| 25/06/2025 |
3 322,47 |
3 320,97 |
3 337,14 |
3 321,97 |
- |
0 |
-0,05% |
| 24/06/2025 |
3 324,16 |
3 316,14 |
3 369,59 |
3 316,14 |
- |
0 |
-1,32% |
| 21/06/2025 |
3 368,65 |
3 368,65 |
3 368,65 |
3 368,65 |
- |
0 |
0,45% |
| 20/06/2025 |
3 353,65 |
3 340,45 |
3 370,60 |
3 340,45 |
- |
0 |
-0,44% |
| 19/06/2025 |
3 368,35 |
3 347,63 |
3 388,06 |
3 367,56 |
- |
0 |
-0,44% |
| 18/06/2025 |
3 383,31 |
3 370,73 |
3 400,04 |
3 378,27 |
- |
0 |
0,08% |
| 17/06/2025 |
3 380,75 |
3 374,18 |
3 403,37 |
3 376,22 |
- |
0 |
-1,45% |
| 14/06/2025 |
3 430,36 |
3 430,36 |
3 430,36 |
3 430,36 |
- |
0 |
0,10% |
| 13/06/2025 |
3 426,81 |
3 379,86 |
3 444,42 |
3 444,42 |
- |
0 |
1,89% |
| 12/06/2025 |
3 363,30 |
3 338,78 |
3 377,88 |
3 372,74 |
- |
0 |
0,64% |
| 11/06/2025 |
3 341,90 |
3 315,64 |
3 348,56 |
3 348,56 |
- |
0 |
-1,07% |
| 04/06/2025 |
3 378,21 |
3 343,76 |
3 384,84 |
3 352,56 |
- |
0 |
0,54% |
| 03/06/2025 |
3 359,93 |
3 333,08 |
3 392,53 |
3 379,99 |
- |
0 |
-0,81% |
| 02/06/2025 |
3 387,51 |
3 289,41 |
3 392,17 |
3 289,80 |
- |
0 |
2,98% |
| 30/05/2025 |
3 289,40 |
3 271,55 |
3 322,95 |
3 319,51 |
- |
0 |
0,31% |
| 29/05/2025 |
3 279,14 |
3 245,86 |
3 294,61 |
3 270,83 |
- |
0 |
-1,27% |
| 28/05/2025 |
3 321,37 |
3 291,78 |
3 323,84 |
3 323,84 |
- |
0 |
0,43% |
| 27/05/2025 |
3 307,06 |
3 292,75 |
3 350,14 |
3 292,75 |
- |
0 |
-1,52% |
| 24/05/2025 |
3 357,95 |
3 357,95 |
3 357,95 |
3 357,95 |
- |
0 |
0,89% |
| 23/05/2025 |
3 328,28 |
3 287,23 |
3 334,43 |
3 334,43 |
- |
0 |
0,53% |
| 22/05/2025 |
3 310,65 |
3 306,97 |
3 345,36 |
3 306,97 |
- |
0 |
0,06% |
| 21/05/2025 |
3 308,71 |
3 285,79 |
3 320,63 |
3 320,63 |
- |
0 |
0,43% |
| 20/05/2025 |
3 294,38 |
3 204,63 |
3 294,38 |
3 294,38 |
- |
0 |
2,87% |
| 17/05/2025 |
3 202,52 |
3 202,52 |
3 202,52 |
3 202,52 |
- |
0 |
-0,14% |
| 16/05/2025 |
3 206,92 |
3 195,73 |
3 252,19 |
3 195,73 |
- |
0 |
0,65% |
| 14/05/2025 |
3 186,26 |
3 167,95 |
3 257,39 |
3 248,37 |
- |
0 |
-2,09% |
| 13/05/2025 |
3 254,44 |
3 215,96 |
3 265,44 |
3 233,40 |
- |
0 |
-2,11% |
| 10/05/2025 |
3 324,51 |
3 324,51 |
3 324,51 |
3 324,51 |
- |
0 |
-0,07% |
| 09/05/2025 |
3 326,73 |
3 274,84 |
3 332,28 |
3 332,28 |
- |
0 |
-0,50% |
| 08/05/2025 |
3 343,30 |
3 320,38 |
3 414,87 |
3 320,83 |
- |
0 |
-1,20% |
| 07/05/2025 |
3 383,75 |
3 360,16 |
3 434,75 |
3 360,16 |
- |
0 |
0,19% |
| 06/05/2025 |
3 377,44 |
3 323,85 |
3 387,01 |
3 387,01 |
- |
0 |
4,23% |
| 03/05/2025 |
3 240,32 |
3 240,32 |
3 240,32 |
3 240,32 |
- |
0 |
-0,65% |
| 02/05/2025 |
3 261,43 |
3 227,50 |
3 263,38 |
3 263,38 |
- |
0 |
0,90% |
| 01/05/2025 |
3 232,19 |
3 221,39 |
3 289,96 |
3 221,39 |
- |
0 |
-1,56% |
| 30/04/2025 |
3 283,38 |
3 280,36 |
3 328,16 |
3 280,36 |
- |
0 |
-0,89% |
| 29/04/2025 |
3 312,89 |
3 305,22 |
3 347,54 |
3 305,22 |
- |
0 |
-0,19% |
| 26/04/2025 |
3 319,32 |
3 319,32 |
3 319,32 |
3 319,32 |
- |
0 |
0,45% |
| 25/04/2025 |
3 304,50 |
3 287,10 |
3 370,66 |
3 287,10 |
- |
0 |
-0,97% |
| 24/04/2025 |
3 336,81 |
3 289,39 |
3 367,67 |
3 365,29 |
- |
0 |
0,14% |
| 23/04/2025 |
3 332,17 |
3 291,71 |
3 386,70 |
3 291,71 |
- |
0 |
-3,57% |
| 22/04/2025 |
3 455,37 |
3 412,41 |
3 500,09 |
3 484,72 |
- |
0 |
3,84% |
| 19/04/2025 |
3 327,47 |
3 327,47 |
3 327,47 |
3 327,47 |
- |
0 |
0,00% |
| 18/04/2025 |
3 327,47 |
3 327,47 |
3 327,90 |
3 327,47 |
- |
0 |
0,17% |
| 17/04/2025 |
3 321,94 |
3 312,84 |
3 357,93 |
3 312,84 |
- |
0 |
0,48% |
| 16/04/2025 |
3 306,05 |
3 229,70 |
3 317,94 |
3 317,94 |
- |
0 |
2,40% |
| 15/04/2025 |
3 228,47 |
3 207,39 |
3 232,59 |
3 232,59 |
- |
0 |
-0,28% |
| 12/04/2025 |
3 237,53 |
3 237,53 |
3 237,53 |
3 237,53 |
- |
0 |
0,61% |
| 11/04/2025 |
3 217,95 |
3 175,58 |
3 227,16 |
3 227,16 |
- |
0 |
3,57% |
| 10/04/2025 |
3 107,05 |
3 071,47 |
3 132,58 |
3 131,05 |
- |
0 |
2,10% |
| 09/04/2025 |
3 043,23 |
2 970,10 |
3 052,47 |
3 052,47 |
- |
0 |
1,27% |
| 08/04/2025 |
3 005,01 |
2 978,65 |
3 015,66 |
3 015,66 |
- |
0 |
-1,10% |
| 05/04/2025 |
3 038,53 |
3 038,53 |
3 038,53 |
3 038,53 |
- |
0 |
-1,70% |
| 04/04/2025 |
3 090,95 |
3 078,50 |
3 116,80 |
3 078,50 |
- |
0 |
-1,17% |
| 03/04/2025 |
3 127,47 |
3 116,71 |
3 167,96 |
3 118,99 |
- |
0 |
-0,05% |
Plus haut: 3500,09 DT
Plus bas: 2970,1 DT
Moyenne: 3 289,53 DT
Variation: 4,63%
XAUUSD
2
