Marchés français ouverture 7 h 52 min

Gold Jun 24 (GC=F)

COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
2 431,10-7,40 (-0,30 %)
À partir de 06:58PM EDT. Marché ouvert.
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 20242 431,502 434,502 430,202 431,102 431,102 218
17 mai 20242 380,702 415,802 380,702 412,202 412,207
16 mai 20242 389,502 392,202 380,002 380,002 380,007
15 mai 20242 361,602 388,702 356,002 388,702 388,7029
14 mai 20242 336,002 358,002 336,002 353,402 353,406
13 mai 20242 358,302 358,302 336,102 336,102 336,1014
10 mai 20242 367,302 367,302 367,302 367,302 367,30126
09 mai 20242 310,702 339,502 310,702 332,102 332,105
08 mai 20242 313,602 313,602 313,602 313,602 313,604
07 mai 20242 324,302 324,302 315,202 315,202 315,2025
06 mai 20242 322,802 325,502 314,202 321,602 321,609
03 mai 20242 300,002 301,002 277,602 299,002 299,00194
02 mai 20242 321,702 324,702 292,302 299,202 299,2056
01 mai 20242 287,702 327,302 283,802 299,902 299,9042
30 avr. 20242 322,502 322,502 291,402 291,402 291,40113
29 avr. 20242 334,802 345,502 327,902 345,402 345,40405
26 avr. 20242 347,902 347,902 332,802 334,802 334,80717
25 avr. 20242 315,002 329,802 305,002 329,802 329,801 024
24 avr. 20242 321,302 328,702 314,602 324,502 324,5095
23 avr. 20242 327,702 330,802 294,202 327,702 327,70171
22 avr. 20242 383,302 383,302 326,902 332,202 332,2053
19 avr. 20242 379,302 399,802 377,302 398,402 398,40160
18 avr. 20242 368,402 384,402 368,402 382,302 382,30128
17 avr. 20242 384,202 391,402 369,302 371,702 371,7037
16 avr. 20242 384,002 390,802 371,402 390,802 390,8041
15 avr. 20242 362,102 384,702 326,002 365,802 365,801 801
12 avr. 20242 377,302 429,002 334,302 356,202 356,20584
11 avr. 20242 341,502 376,302 330,602 354,802 354,80283
10 avr. 20242 346,602 358,102 327,702 329,602 329,60377
09 avr. 20242 337,802 364,702 337,802 343,502 343,50211
08 avr. 20242 325,602 341,802 319,002 331,702 331,70202
05 avr. 20242 289,202 328,402 267,402 325,702 325,70344
04 avr. 20242 301,702 302,902 280,002 288,802 288,80251
03 avr. 20242 281,702 298,802 267,902 294,402 294,40285
02 avr. 20242 252,002 279,202 247,602 261,002 261,00435
01 avr. 20242 235,702 264,202 230,002 236,502 236,50400
28 mars 20242 193,602 234,102 187,102 217,402 217,402 040
27 mars 20242 179,402 196,202 172,102 190,602 190,6031 200
26 mars 20242 182,702 182,702 175,602 175,602 175,60202 373
25 mars 20242 166,202 179,402 166,202 174,802 174,8079
22 mars 20242 179,202 179,602 157,502 158,102 158,1019
21 mars 20242 207,002 211,602 182,402 182,402 182,4063
20 mars 20242 157,302 185,902 150,902 157,902 157,9017
19 mars 20242 156,102 156,302 156,102 156,302 156,3012
18 mars 20242 146,202 160,702 146,202 160,702 160,7021
15 mars 20242 161,702 161,702 157,302 157,302 157,30100
14 mars 20242 163,002 163,002 162,302 163,002 163,00515
13 mars 20242 162,502 175,402 162,502 175,402 175,4020
12 mars 20242 182,502 182,702 160,402 160,402 160,40550
11 mars 20242 181,002 184,002 177,202 182,502 182,50738
08 mars 20242 167,302 194,902 166,302 178,602 178,60259
07 mars 20242 147,002 163,002 147,002 158,002 158,00152
06 mars 20242 125,502 150,302 125,502 150,302 150,30443
05 mars 20242 114,902 133,502 111,402 133,502 133,501 287
04 mars 20242 083,602 119,802 080,702 117,702 117,70805
01 mars 20242 043,102 086,902 041,802 086,902 086,901 210
29 févr. 20242 034,302 049,802 034,302 045,702 045,70706
28 févr. 20242 029,502 037,002 024,802 033,002 033,00581
27 févr. 20242 035,902 035,902 034,002 034,002 034,00964
26 févr. 20242 034,102 035,402 024,802 028,502 028,50143
23 févr. 20242 026,002 038,602 014,902 038,602 038,6022
22 févr. 20242 033,202 033,202 019,702 019,702 019,70964
21 févr. 20242 028,202 028,202 022,302 022,302 022,3015
20 févr. 20242 015,602 029,002 015,602 027,502 027,501 326
16 févr. 20242 005,002 011,501 996,502 011,502 011,5032
15 févr. 20241 993,602 007,201 993,602 002,102 002,10286
14 févr. 20241 990,301 993,501 984,801 990,301 990,301 916
13 févr. 20242 025,102 025,801 990,001 992,901 992,90198
12 févr. 20242 025,502 025,502 011,602 018,202 018,20317
09 févr. 20242 032,002 032,002 020,002 023,302 023,3062
08 févr. 20242 028,002 036,702 020,302 032,202 032,20341
07 févr. 20242 032,802 039,502 032,702 035,202 035,2071
06 févr. 20242 025,902 037,302 025,902 034,502 034,50249
05 févr. 20242 038,902 040,802 013,802 025,702 025,70412
02 févr. 20242 054,802 055,902 027,702 036,102 036,10888
01 févr. 20242 040,202 064,502 029,002 053,002 053,00947
31 janv. 20242 035,402 055,002 030,002 048,402 048,402 007
30 janv. 20242 032,502 048,502 028,102 031,502 031,5026 907
29 janv. 20242 025,202 025,202 025,202 025,202 025,20150 708
26 janv. 20242 021,702 022,402 016,802 016,802 016,8049
25 janv. 20242 012,102 022,402 012,102 016,902 016,90548
24 janv. 20242 023,202 033,202 013,902 013,902 013,90253
23 janv. 20242 030,302 030,302 022,502 023,702 023,7015
22 janv. 20242 021,302 021,302 019,802 019,802 019,8012
19 janv. 20242 023,202 036,002 019,502 026,502 026,5050
18 janv. 20242 012,802 018,602 009,502 018,602 018,601 474
17 janv. 20242 026,502 026,502 002,602 002,602 002,60764
16 janv. 20242 051,702 054,802 026,002 026,002 026,0046
12 janv. 20242 031,102 057,002 031,102 046,702 046,70390
11 janv. 20242 025,102 025,102 014,302 014,302 014,3097
10 janv. 20242 029,002 035,602 021,702 021,702 021,70538
09 janv. 20242 035,802 035,802 026,402 026,402 026,4027
08 janv. 20242 019,102 033,702 019,102 026,602 026,6010
05 janv. 20242 044,502 048,102 042,402 042,402 042,4012
04 janv. 20242 041,602 044,502 038,002 042,302 042,3088
03 janv. 20242 034,202 044,002 034,202 034,202 034,2054
02 janv. 20242 063,502 073,702 057,102 064,402 064,4061
29 déc. 20232 068,002 068,902 062,102 062,402 062,4047
28 déc. 20232 081,602 087,302 066,502 073,902 073,90338
27 déc. 20232 067,302 081,902 064,802 081,902 081,90586
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...