La bourse Ferme dans 4h0min
OR (ONCE EN $) - Données historiques
ISIN : ABC000000010 - Ticker : XAUUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 02/04/2025 |
3 129,18 |
3 107,70 |
3 135,72 |
3 135,72 |
- |
0 |
-0,08% |
| 01/04/2025 |
3 131,82 |
3 120,23 |
3 148,96 |
3 139,66 |
- |
0 |
1,51% |
| 29/03/2025 |
3 085,24 |
3 085,24 |
3 085,24 |
3 085,24 |
- |
0 |
0,44% |
| 28/03/2025 |
3 071,74 |
3 054,26 |
3 086,01 |
3 086,01 |
- |
0 |
0,84% |
| 27/03/2025 |
3 046,01 |
3 017,63 |
3 046,70 |
3 046,70 |
- |
0 |
0,92% |
| 26/03/2025 |
3 018,16 |
3 013,37 |
3 032,10 |
3 016,30 |
- |
0 |
-0,21% |
| 25/03/2025 |
3 024,54 |
3 007,66 |
3 024,88 |
3 024,88 |
- |
0 |
0,02% |
| 22/03/2025 |
3 023,92 |
3 023,92 |
3 023,92 |
3 023,92 |
- |
0 |
-0,33% |
| 21/03/2025 |
3 034,00 |
3 022,58 |
3 047,52 |
3 023,32 |
- |
0 |
-0,03% |
| 20/03/2025 |
3 034,83 |
3 034,63 |
3 057,30 |
3 034,63 |
- |
0 |
0,17% |
| 19/03/2025 |
3 029,62 |
3 023,00 |
3 045,34 |
3 024,70 |
- |
0 |
0,16% |
| 18/03/2025 |
3 024,72 |
2 999,67 |
3 028,47 |
3 028,47 |
- |
0 |
1,34% |
| 15/03/2025 |
2 984,69 |
2 984,69 |
2 984,69 |
2 984,69 |
- |
0 |
-0,54% |
| 14/03/2025 |
3 000,76 |
2 980,98 |
3 001,25 |
3 001,25 |
- |
0 |
1,89% |
| 13/03/2025 |
2 944,99 |
2 932,97 |
2 948,92 |
2 948,92 |
- |
0 |
1,00% |
| 12/03/2025 |
2 915,90 |
2 909,03 |
2 925,39 |
2 915,28 |
- |
0 |
0,14% |
| 11/03/2025 |
2 911,70 |
2 880,36 |
2 912,86 |
2 912,86 |
- |
0 |
0,08% |
| 08/03/2025 |
2 909,41 |
2 909,41 |
2 909,41 |
2 909,41 |
- |
0 |
-0,38% |
| 07/03/2025 |
2 920,52 |
2 897,01 |
2 923,05 |
2 923,05 |
- |
0 |
0,92% |
| 06/03/2025 |
2 893,79 |
2 891,39 |
2 926,62 |
2 891,39 |
- |
0 |
-0,80% |
| 05/03/2025 |
2 917,02 |
2 902,20 |
2 922,60 |
2 916,69 |
- |
0 |
0,07% |
| 04/03/2025 |
2 914,97 |
2 882,12 |
2 921,32 |
2 921,32 |
- |
0 |
2,11% |
| 01/03/2025 |
2 854,84 |
2 854,84 |
2 854,84 |
2 854,84 |
- |
0 |
-0,28% |
| 28/02/2025 |
2 862,79 |
2 851,08 |
2 885,17 |
2 851,73 |
- |
0 |
-0,88% |
| 27/02/2025 |
2 888,34 |
2 877,12 |
2 920,87 |
2 877,12 |
- |
0 |
-0,90% |
| 26/02/2025 |
2 914,63 |
2 905,85 |
2 930,11 |
2 916,54 |
- |
0 |
-0,86% |
| 25/02/2025 |
2 939,79 |
2 929,65 |
2 953,47 |
2 929,65 |
- |
0 |
0,17% |
| 22/02/2025 |
2 934,89 |
2 934,89 |
2 934,89 |
2 934,89 |
- |
0 |
0,15% |
| 21/02/2025 |
2 930,60 |
2 916,87 |
2 949,77 |
2 923,16 |
- |
0 |
-0,80% |
| 20/02/2025 |
2 954,17 |
2 932,42 |
2 954,95 |
2 954,95 |
- |
0 |
0,38% |
| 19/02/2025 |
2 942,91 |
2 924,16 |
2 947,06 |
2 947,06 |
- |
0 |
1,07% |
| 18/02/2025 |
2 911,72 |
2 892,14 |
2 915,66 |
2 915,66 |
- |
0 |
0,91% |
| 15/02/2025 |
2 885,52 |
2 885,52 |
2 885,52 |
2 885,52 |
- |
0 |
-1,71% |
| 14/02/2025 |
2 935,73 |
2 923,30 |
2 938,88 |
2 938,88 |
- |
0 |
0,66% |
| 13/02/2025 |
2 916,49 |
2 900,17 |
2 922,84 |
2 922,84 |
- |
0 |
1,01% |
| 12/02/2025 |
2 887,23 |
2 883,79 |
2 900,86 |
2 883,79 |
- |
0 |
-0,64% |
| 11/02/2025 |
2 905,73 |
2 901,93 |
2 942,70 |
2 903,96 |
- |
0 |
1,58% |
| 08/02/2025 |
2 860,63 |
2 860,63 |
2 860,63 |
2 860,63 |
- |
0 |
-0,23% |
| 07/02/2025 |
2 867,22 |
2 854,93 |
2 870,79 |
2 870,79 |
- |
0 |
0,36% |
| 06/02/2025 |
2 856,81 |
2 849,05 |
2 873,36 |
2 850,98 |
- |
0 |
-0,47% |
| 05/02/2025 |
2 870,26 |
2 839,75 |
2 872,15 |
2 872,15 |
- |
0 |
1,91% |
| 04/02/2025 |
2 816,47 |
2 807,30 |
2 824,68 |
2 816,22 |
- |
0 |
0,55% |
| 01/02/2025 |
2 801,03 |
2 801,03 |
2 801,03 |
2 801,03 |
- |
0 |
0,29% |
Plus haut: 3500,09 DT
Plus bas: 2790,31 DT
Moyenne: 3 037,75 DT
Variation: 15,73%
XAUUSD
2
