La bourse Ouvre dans 11h2min
OR (ONCE EN $) - Données historiques
ISIN : ABC000000010 - Ticker : XAUUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 24/04/2026 |
4 696,25 |
4 657,96 |
4 711,13 |
4 699,28 |
- |
0 |
-0,00% |
| 23/04/2026 |
4 696,39 |
4 694,33 |
4 753,64 |
4 694,33 |
- |
0 |
-1,35% |
| 22/04/2026 |
4 760,81 |
4 715,70 |
4 772,32 |
4 772,32 |
- |
0 |
-0,50% |
| 21/04/2026 |
4 784,51 |
4 772,88 |
4 833,22 |
4 772,88 |
- |
0 |
-0,94% |
| 18/04/2026 |
4 829,99 |
4 829,99 |
4 829,99 |
4 829,99 |
- |
0 |
0,78% |
| 17/04/2026 |
4 792,44 |
4 767,86 |
4 806,20 |
4 795,26 |
- |
0 |
-0,50% |
| 16/04/2026 |
4 816,75 |
4 788,43 |
4 838,36 |
4 838,36 |
- |
0 |
0,24% |
| 15/04/2026 |
4 805,27 |
4 792,95 |
4 871,39 |
4 792,95 |
- |
0 |
0,43% |
| 14/04/2026 |
4 784,91 |
4 740,93 |
4 796,44 |
4 796,44 |
- |
0 |
0,75% |
| 11/04/2026 |
4 749,26 |
4 749,26 |
4 749,26 |
4 749,26 |
- |
0 |
0,07% |
| 10/04/2026 |
4 745,75 |
4 731,11 |
4 779,81 |
4 731,11 |
- |
0 |
0,32% |
| 09/04/2026 |
4 730,63 |
4 698,80 |
4 733,28 |
4 733,28 |
- |
0 |
-1,40% |
| 08/04/2026 |
4 797,89 |
4 707,67 |
4 857,52 |
4 857,52 |
- |
0 |
2,35% |
| 07/04/2026 |
4 687,69 |
4 616,54 |
4 693,65 |
4 693,65 |
- |
0 |
0,23% |
| 04/04/2026 |
4 677,06 |
4 677,06 |
4 677,06 |
4 677,06 |
- |
0 |
0,00% |
| 03/04/2026 |
4 677,06 |
4 676,80 |
4 677,34 |
4 676,80 |
- |
0 |
1,23% |
| 02/04/2026 |
4 620,21 |
4 554,19 |
4 800,53 |
4 554,19 |
- |
0 |
-2,09% |
| 01/04/2026 |
4 718,77 |
4 661,90 |
4 747,84 |
4 747,84 |
- |
0 |
3,30% |
| 31/03/2026 |
4 568,15 |
4 482,84 |
4 619,79 |
4 619,79 |
- |
0 |
1,65% |
| 28/03/2026 |
4 493,82 |
4 493,82 |
4 493,82 |
4 493,82 |
- |
0 |
1,53% |
| 27/03/2026 |
4 425,97 |
4 375,46 |
4 475,09 |
4 469,93 |
- |
0 |
0,03% |
| 26/03/2026 |
4 424,55 |
4 415,95 |
4 544,22 |
4 415,95 |
- |
0 |
-2,86% |
| 25/03/2026 |
4 554,65 |
4 456,13 |
4 602,54 |
4 602,54 |
- |
0 |
2,95% |
| 24/03/2026 |
4 424,09 |
4 305,89 |
4 448,33 |
4 441,30 |
- |
0 |
-1,62% |
| 21/03/2026 |
4 496,81 |
4 496,81 |
4 496,81 |
4 496,81 |
- |
0 |
-3,58% |
| 20/03/2026 |
4 663,58 |
4 634,38 |
4 735,67 |
4 676,85 |
- |
0 |
-0,87% |
| 19/03/2026 |
4 704,66 |
4 686,91 |
4 867,13 |
4 686,91 |
- |
0 |
-5,69% |
| 18/03/2026 |
4 988,41 |
4 977,69 |
5 016,38 |
4 977,69 |
- |
0 |
-0,32% |
| 17/03/2026 |
5 004,18 |
4 994,93 |
5 044,55 |
5 002,52 |
- |
0 |
-0,29% |
| 14/03/2026 |
5 018,85 |
5 018,85 |
5 018,85 |
5 018,85 |
- |
0 |
-1,47% |
| 13/03/2026 |
5 093,89 |
5 061,84 |
5 128,54 |
5 108,12 |
- |
0 |
-1,80% |
| 12/03/2026 |
5 187,00 |
5 125,78 |
5 191,81 |
5 191,81 |
- |
0 |
-0,13% |
| 11/03/2026 |
5 193,85 |
5 175,63 |
5 223,09 |
5 196,10 |
- |
0 |
0,25% |
| 10/03/2026 |
5 180,82 |
5 121,47 |
5 195,35 |
5 195,35 |
- |
0 |
0,53% |
Plus haut: 5223,09 DT
Plus bas: 4305,89 DT
Moyenne: 4 686,3 DT
Variation: -13,40%
XAUUSD
2
