La bourse ferme dans 2 h 43 min

Gold Aug 21 (GC=F)

COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
1 779,90+5,10 (+0,29 %)
À partir de 8:37AM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 20211 773,901 797,901 773,501 779,901 779,90112 595
17 juin 20211 811,801 823,301 769,601 773,801 773,80117
16 juin 20211 859,401 860,101 809,201 859,501 859,50117
15 juin 20211 866,401 867,201 854,401 854,501 854,5041
14 juin 20211 866,201 866,601 846,501 864,001 864,0041
11 juin 20211 900,901 902,301 875,201 877,401 877,40349
10 juin 20211 887,701 899,801 871,501 894,201 894,20186
09 juin 20211 894,901 897,701 889,201 893,201 893,20148
08 juin 20211 896,501 902,901 890,001 892,201 892,20930
07 juin 20211 890,501 899,701 883,201 896,801 896,8087
04 juin 20211 869,301 895,501 854,001 889,801 889,80367
03 juin 20211 908,801 908,801 865,001 871,201 871,201 021
02 juin 20211 899,201 908,801 896,001 907,501 907,501 267
01 juin 20211 905,101 916,201 892,801 902,901 902,90640
28 mai 20211 897,501 905,401 881,901 902,501 902,502 415
27 mai 20211 896,801 903,901 888,201 895,701 895,7035 794
26 mai 20211 901,301 901,301 901,301 901,301 901,30170 526
25 mai 20211 882,501 898,101 882,501 898,101 898,1056
24 mai 20211 882,101 884,601 882,101 884,601 884,6039
21 mai 20211 872,101 876,701 872,101 876,701 876,705
20 mai 20211 865,501 885,001 864,801 881,801 881,8085
19 mai 20211 866,401 884,901 863,601 881,301 881,30348
18 mai 20211 870,501 870,501 867,801 867,801 867,803
17 mai 20211 849,901 867,501 847,201 867,501 867,5013
14 mai 20211 824,501 842,901 824,501 837,901 837,9041
13 mai 20211 814,701 826,801 814,101 823,801 823,80100
12 mai 20211 825,201 825,201 821,701 822,601 822,603
11 mai 20211 837,201 838,101 831,601 835,901 835,90420
10 mai 20211 835,601 845,601 835,401 837,501 837,5013
07 mai 20211 842,901 842,901 831,101 831,101 831,102
06 mai 20211 788,901 815,501 787,601 815,501 815,5013
05 mai 20211 781,501 784,101 779,201 784,101 784,1057
04 mai 20211 788,201 788,501 774,801 775,801 775,80182
03 mai 20211 788,501 793,001 788,501 791,401 791,4018
30 avr. 20211 771,801 771,801 763,901 767,301 767,3018
29 avr. 20211 781,001 789,001 758,601 768,101 768,10196
28 avr. 20211 768,201 774,001 764,601 773,201 773,20756
27 avr. 20211 780,001 782,001 777,701 778,001 778,00117
26 avr. 20211 778,001 779,701 770,801 779,201 779,20549
23 avr. 20211 786,101 794,501 772,001 777,001 777,00332
22 avr. 20211 794,201 794,201 779,501 781,201 781,20159
21 avr. 20211 783,001 794,101 777,701 792,301 792,30250
20 avr. 20211 769,301 777,301 765,501 777,301 777,301 464
19 avr. 20211 782,101 788,501 769,401 769,401 769,40144
16 avr. 20211 770,401 779,501 770,101 779,001 779,00625
15 avr. 20211 740,101 767,901 740,101 765,401 765,40368
14 avr. 20211 741,301 745,901 732,701 734,901 734,901 037
13 avr. 20211 733,801 746,901 722,101 746,201 746,20367
12 avr. 20211 740,801 740,801 726,701 731,201 731,2040
09 avr. 20211 750,801 750,801 733,301 743,301 743,30484
08 avr. 20211 736,001 758,001 734,601 756,801 756,801 298
07 avr. 20211 742,701 742,701 733,701 740,101 740,10557
06 avr. 20211 726,901 744,801 726,901 741,501 741,50890
05 avr. 20211 727,901 729,701 721,901 727,001 727,00275
01 avr. 20211 706,801 728,801 706,401 726,501 726,50720
31 mars 20211 683,701 713,801 676,501 713,801 713,80762
30 mars 20211 711,001 712,601 676,501 683,901 683,9025 316
29 mars 20211 712,101 712,101 712,101 712,101 712,10135 457
26 mars 20211 721,301 732,201 721,301 732,201 732,2033
25 mars 20211 732,701 733,201 724,501 724,901 724,9015
24 mars 20211 727,501 732,901 727,501 732,901 732,9026
23 mars 20211 724,701 724,701 724,701 724,701 724,706
22 mars 20211 737,801 737,801 737,801 737,801 737,8051
19 mars 20211 742,201 742,201 733,601 741,401 741,4013
18 mars 20211 745,801 750,301 721,801 732,201 732,20138
17 mars 20211 735,301 750,101 725,601 726,801 726,80488
16 mars 20211 732,301 733,901 726,001 730,601 730,60729
15 mars 20211 729,501 731,901 722,801 728,901 728,90147
12 mars 20211 715,901 722,501 699,001 719,501 719,5080
11 mars 20211 725,601 737,501 720,201 722,301 722,3018
10 mars 20211 713,601 722,901 711,001 721,501 721,50412
09 mars 20211 686,201 717,501 685,201 716,601 716,60335
08 mars 20211 704,701 705,401 673,701 677,701 677,701 290
05 mars 20211 690,601 701,001 685,001 698,001 698,00302
04 mars 20211 706,501 717,401 700,201 700,201 700,20521
03 mars 20211 730,001 732,401 703,501 715,301 715,30501
02 mars 20211 709,401 733,101 708,701 733,101 733,10867
01 mars 20211 737,101 747,001 720,301 722,501 722,50407
26 févr. 20211 768,101 768,201 718,801 728,101 728,101 593
25 févr. 20211 801,501 802,001 766,701 774,401 774,401 049
24 févr. 20211 805,801 805,801 796,401 796,401 796,401 500
23 févr. 20211 809,601 811,301 796,401 804,401 804,40569
22 févr. 20211 784,001 807,801 784,001 806,701 806,70165
19 févr. 20211 764,301 787,601 764,301 775,801 775,80118
18 févr. 20211 776,101 784,601 766,001 773,401 773,40587
17 févr. 20211 785,801 789,701 768,801 771,101 771,10614
16 févr. 20211 820,901 823,401 787,301 797,201 797,201 141
12 févr. 20211 825,001 827,501 809,201 821,601 821,60259
11 févr. 20211 840,501 845,001 820,901 824,901 824,90602
10 févr. 20211 842,601 851,101 837,001 840,601 840,60543
09 févr. 20211 841,901 843,301 830,701 835,301 835,30184
08 févr. 20211 816,301 836,701 809,001 831,901 831,90254
05 févr. 20211 794,301 813,501 790,901 810,901 810,901 278
04 févr. 20211 832,201 832,201 782,801 788,901 788,902 375
03 févr. 20211 834,801 842,401 829,801 832,201 832,201 195
02 févr. 20211 859,601 861,301 827,601 830,501 830,501 293
01 févr. 20211 866,601 871,901 850,001 860,801 860,801 494
29 janv. 20211 842,001 876,001 838,701 847,301 847,301 634
28 janv. 20211 843,401 862,901 831,501 837,901 837,9027 283
27 janv. 20211 844,901 844,901 844,901 844,901 844,90195 540
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...