La bourse ferme dans 8 h 26 min

Gold Jun 24 (GCM24.CMX)

COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
2 392,80+4,40 (+0,18 %)
À partir de 02:54AM EDT. Marché ouvert.
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 20242 377,902 394,502 377,202 392,802 392,8035 271
17 avr. 20242 398,002 412,002 370,702 388,402 388,40297 592
16 avr. 20242 399,102 414,802 379,202 407,802 407,80297 592
15 avr. 20242 369,402 404,302 340,202 383,002 383,00343 730
12 avr. 20242 389,402 448,802 350,602 374,102 374,10479 894
11 avr. 20242 351,702 395,602 343,102 372,702 372,70260 415
10 avr. 20242 372,402 378,102 337,102 348,402 348,40353 847
09 avr. 20242 358,102 384,502 355,702 362,402 362,40279 608
08 avr. 20242 343,602 372,502 321,702 351,002 351,00285 570
05 avr. 20242 309,502 350,002 286,202 345,402 345,40293 212
04 avr. 20242 321,002 325,302 298,702 308,502 308,50236 227
03 avr. 20242 301,702 321,802 285,702 315,002 315,00254 574
02 avr. 20242 272,702 301,902 267,102 281,802 281,80277 228
01 avr. 20242 259,202 286,402 249,102 257,102 257,10220 767
28 mars 20242 215,702 256,902 207,502 238,402 238,40250 248
27 mars 20242 200,502 218,302 193,702 212,702 212,70191 456
26 mars 20242 195,002 222,602 190,002 199,202 199,20220 673
25 mars 20242 188,502 204,102 186,102 198,202 198,20124 954
22 mars 20242 204,702 209,602 180,202 181,602 181,6088 191
21 mars 20242 212,402 246,602 189,702 206,502 206,50127 191
20 mars 20242 182,602 213,602 173,602 182,402 182,4054 113
19 mars 20242 185,602 187,802 171,902 181,202 181,2041 984
18 mars 20242 181,402 188,702 170,802 185,902 185,9052 408
15 mars 20242 188,702 198,202 180,402 183,102 183,1028 569
14 mars 20242 201,302 202,602 178,402 189,102 189,1028 529
13 mars 20242 185,202 206,902 183,002 202,402 202,4065 073
12 mars 20242 209,602 211,902 178,002 187,702 187,7067 251
11 mars 20242 208,502 216,302 202,202 210,002 210,0083 436
08 mars 20242 187,202 223,302 182,102 206,302 206,30108 339
07 mars 20242 177,102 192,702 172,602 185,902 185,9061 744
06 mars 20242 157,002 181,102 152,802 178,802 178,8034 244
05 mars 20242 143,502 170,802 139,202 162,502 162,5020 581
04 mars 20242 111,702 148,602 108,502 146,802 146,8043 268
01 mars 20242 072,402 117,402 067,102 116,002 116,0046 814
29 févr. 20242 063,402 079,202 056,102 074,602 074,609 725
28 févr. 20242 059,702 067,302 053,602 062,702 062,704 890
27 févr. 20242 060,702 068,802 058,402 064,102 064,106 028
26 févr. 20242 064,002 066,502 054,102 058,802 058,804 573
23 févr. 20242 054,202 073,002 045,502 069,302 069,307 464
22 févr. 20242 055,802 064,802 049,202 050,502 050,504 854
21 févr. 20242 055,902 063,102 050,802 054,002 054,004 489
20 févr. 20242 049,802 062,202 044,202 059,602 059,608 135
16 févr. 20242 036,102 046,802 026,602 043,902 043,904 743
15 févr. 20242 024,802 040,002 021,802 034,702 034,707 758
14 févr. 20242 025,702 028,502 016,302 024,002 024,008 228
13 févr. 20242 053,402 067,002 022,802 027,102 027,108 867
12 févr. 20242 058,102 061,402 045,402 053,002 053,004 650
09 févr. 20242 069,602 071,602 054,402 058,602 058,607 525
08 févr. 20242 070,602 073,502 054,702 067,802 067,806 393
07 févr. 20242 072,002 080,902 066,202 071,502 071,505 893
06 févr. 20242 061,402 074,802 058,702 071,202 071,204 476
05 févr. 20242 076,202 077,602 050,802 062,702 062,706 966
02 févr. 20242 091,802 094,102 064,002 073,402 073,4012 906
01 févr. 20242 076,902 102,502 066,002 090,602 090,609 168
31 janv. 20242 075,002 093,902 068,502 087,002 087,006 846
30 janv. 20242 071,302 086,702 066,802 070,502 070,506 112
29 janv. 20242 061,102 075,402 057,902 064,202 064,205 429
26 janv. 20242 058,702 065,402 053,902 055,602 055,604 625
25 janv. 20242 055,302 063,702 044,002 056,302 056,303 727
24 janv. 20242 069,502 076,702 050,802 054,702 054,705 996
23 janv. 20242 061,002 077,402 059,702 064,702 064,702 545
22 janv. 20242 070,302 072,002 056,402 061,002 061,002 643
19 janv. 20242 064,302 080,502 061,402 068,102 068,104 625
18 janv. 20242 047,602 064,302 047,202 060,602 060,602 775
17 janv. 20242 068,302 074,602 044,102 045,402 045,407 066
16 janv. 20242 090,502 101,902 067,302 069,202 069,202 943
12 janv. 20242 075,502 105,202 073,702 090,602 090,606 200
11 janv. 20242 070,202 095,002 057,202 058,302 058,304 000
10 janv. 20242 075,502 085,002 065,302 067,202 067,204 451
09 janv. 20242 074,802 087,502 071,502 072,402 072,402 921
08 janv. 20242 091,502 092,302 062,702 072,802 072,804 067
05 janv. 20242 090,002 110,202 071,202 089,302 089,302 891
04 janv. 20242 089,002 097,002 083,302 089,502 089,503 103
03 janv. 20242 107,002 113,102 078,102 082,102 082,103 380
02 janv. 20242 112,202 127,502 105,002 113,102 113,102 178
29 déc. 20232 115,602 122,302 107,502 111,302 111,30870
28 déc. 20232 128,602 137,502 115,402 123,102 123,103 203
27 déc. 20232 114,902 134,802 114,202 132,402 132,402 542
26 déc. 20232 105,302 119,202 105,302 108,902 108,901 059
22 déc. 20232 099,102 121,802 097,202 108,202 108,202 420
21 déc. 20232 083,002 096,602 083,002 090,402 090,401 722
20 déc. 20232 091,602 095,402 080,002 086,702 086,701 611
19 déc. 20232 080,202 099,902 075,402 091,302 091,302 405
18 déc. 20232 072,502 084,802 070,202 079,602 079,601 892
15 déc. 20232 090,002 096,202 068,802 074,602 074,602 803
14 déc. 20232 079,102 100,602 079,002 083,502 083,503 557
13 déc. 20232 034,002 080,602 027,302 036,202 036,205 155
12 déc. 20232 040,102 050,902 031,702 032,102 032,104 602
11 déc. 20232 057,702 062,502 030,802 032,702 032,703 861
08 déc. 20232 083,002 088,102 049,802 053,702 053,704 789
07 déc. 20232 082,702 095,202 075,802 085,502 085,503 898
06 déc. 20232 074,202 091,202 074,202 086,902 086,902 492
05 déc. 20232 087,102 097,902 068,402 075,102 075,103 411
04 déc. 20232 135,002 191,202 078,002 081,302 081,305 413
01 déc. 20232 098,802 134,502 093,602 129,002 129,002 926
30 nov. 20232 104,102 106,302 090,902 096,502 096,501 168
29 nov. 20232 103,402 110,402 097,002 106,402 106,402 647
28 nov. 20232 074,702 103,502 073,202 099,602 099,602 752
27 nov. 20232 062,802 078,102 062,802 072,202 072,202 058
24 nov. 20232 051,902 063,502 050,602 062,502 062,502 166
*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...