La bourse ferme dans 2 h 56 min

Gold Apr 25 (GCJ25.CMX)

COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
2 409,20-5,10 (-0,21 %)
À partir de 05:17AM EDT. Marché ouvert.
Durée:
11 juin 2023 - 11 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
11 juin 20242 415,902 415,902 404,402 409,202 409,20248
10 juin 20242 400,002 417,402 396,102 414,302 414,30236
07 juin 20242 486,002 492,602 394,802 412,902 412,90236
06 juin 20242 462,002 479,802 462,002 479,502 479,50340
05 juin 20242 442,502 464,202 439,202 463,402 463,40396
04 juin 20242 458,602 458,602 430,502 435,202 435,20306
03 juin 20242 436,802 460,002 425,802 458,102 458,1092
31 mai 20242 452,902 467,102 434,502 435,302 435,30274
30 mai 20242 447,302 456,202 433,802 456,002 456,0071
29 mai 20242 472,202 472,202 448,602 453,802 453,8061
28 mai 20242 453,002 474,302 453,002 469,702 469,70232
27 mai 2024------
24 mai 20242 440,202 459,802 440,002 446,102 446,10419
23 mai 20242 497,902 497,902 440,402 449,402 449,40702
22 mai 20242 536,002 536,002 492,702 505,902 505,90198
21 mai 20242 545,302 548,102 525,002 539,502 539,50246
20 mai 20242 545,602 567,402 525,902 553,002 553,00814
17 mai 20242 495,202 536,002 491,502 530,002 530,00156
16 mai 20242 510,602 510,602 490,002 497,202 497,20127
15 mai 20242 473,802 506,502 469,802 505,502 505,50204
14 mai 20242 460,202 471,602 455,002 470,402 470,4081
13 mai 20242 475,102 475,102 449,002 453,702 453,70224
10 mai 20242 469,602 494,102 469,602 486,202 486,20155
09 mai 20242 424,602 459,202 423,002 449,502 449,50261
08 mai 20242 431,602 437,202 421,602 431,502 431,50532
07 mai 20242 444,102 444,302 427,002 432,802 432,80255
06 mai 20242 438,802 448,902 437,302 439,902 439,90103
03 mai 20242 417,302 432,002 399,602 416,202 416,2073
02 mai 20242 442,302 443,702 404,902 418,202 418,2039
01 mai 20242 420,302 445,502 419,602 419,602 419,6072
30 avr. 20242 425,202 431,802 407,702 411,302 411,30230
29 avr. 20242 455,802 466,902 455,802 466,902 466,9029
26 avr. 20242 457,202 457,202 455,902 455,902 455,9079
25 avr. 20242 441,602 450,902 441,602 450,402 450,4091
24 avr. 20242 448,702 448,702 439,802 445,702 445,7048
23 avr. 20242 420,002 448,402 420,002 448,402 448,4059
22 avr. 20242 467,202 467,202 447,402 453,502 453,50155
19 avr. 20242 542,002 542,002 501,602 523,002 523,0035
18 avr. 20242 489,402 506,802 489,402 506,802 506,8011
17 avr. 20242 510,502 510,502 496,602 497,402 497,4075
16 avr. 20242 507,402 520,702 498,202 517,002 517,007
15 avr. 20242 492,102 510,002 489,502 492,102 492,1013
12 avr. 20242 504,502 545,802 476,002 482,302 482,30174
11 avr. 20242 480,202 489,302 480,202 480,202 480,20294
10 avr. 20242 456,002 456,002 456,002 456,002 456,0074
09 avr. 20242 473,902 473,902 466,502 466,502 466,50159
08 avr. 20242 465,002 465,002 454,202 454,202 454,20111
05 avr. 20242 435,102 447,902 435,102 447,902 447,90114
04 avr. 20242 409,402 409,402 405,402 409,402 409,4065
03 avr. 20242 404,302 418,402 403,702 415,702 415,7092
02 avr. 20242 372,502 393,502 367,002 381,802 381,80704
01 avr. 20242 373,002 373,002 351,902 355,802 355,8098
28 mars 20242 320,002 350,002 320,002 334,402 334,4030
27 mars 20242 293,802 306,802 293,802 306,802 306,80147
26 mars 20242 306,202 306,202 293,102 293,102 293,1034
25 mars 20242 291,702 291,702 291,402 291,402 291,404
22 mars 20242 290,502 290,502 274,302 274,302 274,3074
21 mars 20242 321,202 321,202 295,002 299,802 299,8019
20 mars 20242 275,502 300,002 275,502 275,502 275,5038
19 mars 20242 273,002 274,902 273,002 274,902 274,901
18 mars 20242 276,202 279,402 276,202 279,402 279,401
15 mars 20242 279,602 279,602 275,802 275,802 275,80105
14 mars 20242 281,302 281,302 281,302 281,302 281,303
13 mars 20242 294,002 294,002 294,002 294,002 294,0080
12 mars 20242 285,902 285,902 278,302 278,302 278,3052
11 mars 20242 299,802 299,802 299,802 299,802 299,8018
08 mars 20242 304,102 304,102 295,502 295,502 295,504
07 mars 20242 268,602 274,602 268,602 274,602 274,605
06 mars 20242 267,502 267,502 264,002 267,502 267,5012
05 mars 20242 257,202 257,202 251,202 251,202 251,2014
04 mars 20242 235,102 235,102 235,102 235,102 235,10102
01 mars 20242 202,602 202,602 202,602 202,602 202,60100
29 févr. 20242 161,002 161,002 161,002 161,002 161,002
28 févr. 20242 148,902 148,902 148,902 148,902 148,90-
27 févr. 20242 150,202 150,202 150,202 150,202 150,20100
26 févr. 20242 148,202 148,202 144,502 144,502 144,507
23 févr. 20242 154,202 154,202 154,202 154,202 154,204
22 févr. 20242 144,002 144,302 135,202 135,202 135,2014
21 févr. 20242 138,302 138,302 138,302 138,302 138,30-
20 févr. 20242 143,102 143,302 143,102 143,302 143,301
16 févr. 20242 122,402 128,002 122,402 128,002 128,0068
15 févr. 20242 118,202 118,202 118,202 118,202 118,20-
14 févr. 20242 107,802 107,802 107,802 107,802 107,80-
13 févr. 20242 110,602 110,602 110,602 110,602 110,6036
12 févr. 20242 128,002 134,402 128,002 134,402 134,401
09 févr. 20242 140,102 140,102 138,002 139,602 139,606
08 févr. 20242 148,302 148,302 148,302 148,302 148,306
07 févr. 20242 154,502 154,502 151,602 151,602 151,601
06 févr. 20242 151,302 151,302 151,302 151,302 151,308
05 févr. 20242 143,202 143,202 143,202 143,202 143,207
02 févr. 20242 153,102 153,102 153,102 153,102 153,10213
01 févr. 20242 167,902 167,902 167,902 167,902 167,90-
31 janv. 20242 150,502 163,902 150,502 163,902 163,907
30 janv. 20242 149,402 153,402 149,302 149,302 149,302
29 janv. 20242 142,102 142,102 142,102 142,102 142,10-
26 janv. 20242 133,602 133,602 133,602 133,602 133,60-
25 janv. 20242 133,602 133,602 133,602 133,602 133,60-
24 janv. 20242 134,002 134,002 132,402 132,402 132,403
23 janv. 20242 142,302 142,302 142,302 142,302 142,30-
22 janv. 20242 138,502 138,502 138,502 138,502 138,50-
*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...