La bourse Ouvre dans 13h34min
OR (ONCE EN $) - Données historiques
ISIN : ABC000000010 - Ticker : XAUUSD
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 21/08/2025 |
3 340,42 |
3 334,36 |
3 352,17 |
3 334,36 |
- |
0 |
0,41% |
| 20/08/2025 |
3 326,76 |
3 311,58 |
3 327,56 |
3 327,56 |
- |
0 |
-0,33% |
| 19/08/2025 |
3 337,89 |
3 326,18 |
3 341,85 |
3 341,85 |
- |
0 |
0,05% |
| 16/08/2025 |
3 336,11 |
3 336,11 |
3 336,11 |
3 336,11 |
- |
0 |
-0,12% |
| 15/08/2025 |
3 340,00 |
3 332,23 |
3 348,82 |
3 344,68 |
- |
0 |
-0,40% |
| 14/08/2025 |
3 353,47 |
3 341,58 |
3 374,80 |
3 350,90 |
- |
0 |
-0,16% |
| 13/08/2025 |
3 358,84 |
3 342,84 |
3 363,54 |
3 363,54 |
- |
0 |
0,23% |
| 12/08/2025 |
3 351,18 |
3 342,17 |
3 358,23 |
3 358,23 |
- |
0 |
-1,37% |
| 09/08/2025 |
3 397,64 |
3 397,64 |
3 397,64 |
3 397,64 |
- |
0 |
-0,04% |
| 08/08/2025 |
3 398,99 |
3 381,26 |
3 410,45 |
3 401,89 |
- |
0 |
0,55% |
| 07/08/2025 |
3 380,28 |
3 365,25 |
3 397,51 |
3 391,49 |
- |
0 |
0,43% |
| 06/08/2025 |
3 365,75 |
3 364,93 |
3 385,39 |
3 364,93 |
- |
0 |
0,02% |
| 05/08/2025 |
3 365,21 |
3 364,24 |
3 382,49 |
3 364,24 |
- |
0 |
0,06% |
| 02/08/2025 |
3 363,25 |
3 363,25 |
3 363,25 |
3 363,25 |
- |
0 |
2,06% |
| 01/08/2025 |
3 295,30 |
3 281,68 |
3 300,40 |
3 299,97 |
- |
0 |
-0,50% |
| 31/07/2025 |
3 311,71 |
3 274,70 |
3 314,48 |
3 314,48 |
- |
0 |
-0,63% |
| 30/07/2025 |
3 332,73 |
3 321,96 |
3 333,68 |
3 333,68 |
- |
0 |
0,25% |
| 29/07/2025 |
3 324,40 |
3 308,15 |
3 330,07 |
3 330,07 |
- |
0 |
-0,39% |
| 26/07/2025 |
3 337,48 |
3 337,48 |
3 337,48 |
3 337,48 |
- |
0 |
-0,22% |
| 25/07/2025 |
3 344,80 |
3 343,26 |
3 373,57 |
3 343,26 |
- |
0 |
-0,64% |
| 24/07/2025 |
3 366,31 |
3 365,76 |
3 393,40 |
3 365,76 |
- |
0 |
-1,87% |
| 23/07/2025 |
3 430,46 |
3 416,45 |
3 438,95 |
3 430,01 |
- |
0 |
1,21% |
| 22/07/2025 |
3 389,57 |
3 383,38 |
3 402,73 |
3 383,38 |
- |
0 |
1,19% |
| 19/07/2025 |
3 349,76 |
3 349,76 |
3 349,76 |
3 349,76 |
- |
0 |
-0,07% |
| 18/07/2025 |
3 352,11 |
3 331,99 |
3 354,48 |
3 354,48 |
- |
0 |
0,72% |
| 17/07/2025 |
3 328,21 |
3 325,27 |
3 352,21 |
3 325,27 |
- |
0 |
-0,36% |
| 16/07/2025 |
3 340,38 |
3 323,86 |
3 343,08 |
3 343,08 |
- |
0 |
-0,69% |
| 15/07/2025 |
3 363,47 |
3 341,37 |
3 365,64 |
3 365,64 |
- |
0 |
0,22% |
| 12/07/2025 |
3 356,03 |
3 356,03 |
3 356,03 |
3 356,03 |
- |
0 |
0,64% |
| 11/07/2025 |
3 334,70 |
3 322,04 |
3 343,97 |
3 343,97 |
- |
0 |
0,21% |
| 10/07/2025 |
3 327,74 |
3 313,62 |
3 330,35 |
3 330,35 |
- |
0 |
1,17% |
| 09/07/2025 |
3 289,14 |
3 282,79 |
3 307,95 |
3 282,79 |
- |
0 |
-1,05% |
| 08/07/2025 |
3 324,13 |
3 323,01 |
3 345,89 |
3 323,01 |
- |
0 |
-0,33% |
| 05/07/2025 |
3 335,08 |
3 335,08 |
3 335,08 |
3 335,08 |
- |
0 |
-0,14% |
| 04/07/2025 |
3 339,81 |
3 323,71 |
3 345,12 |
3 345,12 |
- |
0 |
-0,39% |
| 03/07/2025 |
3 352,87 |
3 342,03 |
3 365,76 |
3 347,90 |
- |
0 |
0,49% |
| 02/07/2025 |
3 336,53 |
3 327,74 |
3 345,03 |
3 334,68 |
- |
0 |
-0,10% |
| 01/07/2025 |
3 339,79 |
3 302,42 |
3 342,46 |
3 342,46 |
- |
0 |
2,01% |
| 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% |
Plus haut: 3444,42 DT
Plus bas: 3245,86 DT
Moyenne: 3 347,44 DT
Variation: 0,36%
XAUUSD
2
