La bourse ferme dans 7 h 24 min

Gold Aug 24 (GCQ24.CMX)

COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
2 330,50-1,10 (-0,05 %)
À partir de 03:55AM EDT. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242 335,202 338,302 329,202 330,502 330,50503
02 mai 20242 351,702 357,902 316,502 331,602 331,6017 038
01 mai 20242 319,902 360,702 314,002 332,902 332,9017 038
30 avr. 20242 368,902 368,902 318,002 324,702 324,7013 495
29 avr. 20242 369,702 380,702 353,502 379,802 379,809 153
26 avr. 20242 368,402 385,902 360,702 369,302 369,308 125
25 avr. 20242 352,102 379,302 338,802 364,502 364,5010 210
24 avr. 20242 357,002 372,302 346,502 360,302 360,306 797
23 avr. 20242 364,002 369,602 326,002 363,702 363,7010 439
22 avr. 20242 425,402 425,402 359,902 368,102 368,1011 211
19 avr. 20242 415,502 455,502 409,402 436,102 436,105 890
18 avr. 20242 403,102 429,502 401,102 420,102 420,106 867
17 avr. 20242 420,402 434,202 393,702 410,502 410,507 590
16 avr. 20242 419,502 436,702 401,702 430,002 430,005 643
15 avr. 20242 392,102 426,102 362,302 405,102 405,1010 427
12 avr. 20242 410,702 471,302 373,002 396,302 396,3026 722
11 avr. 20242 371,802 417,102 365,002 394,602 394,6017 339
10 avr. 20242 393,002 399,102 359,202 370,102 370,108 955
09 avr. 20242 377,602 405,702 377,502 383,902 383,907 861
08 avr. 20242 370,102 392,302 343,002 372,302 372,308 956
05 avr. 20242 331,102 370,902 308,002 366,602 366,609 462
04 avr. 20242 341,302 345,902 320,002 329,402 329,405 181
03 avr. 20242 321,702 341,502 306,802 335,902 335,906 512
02 avr. 20242 292,602 322,102 288,202 302,402 302,408 190
01 avr. 20242 280,102 306,502 269,602 277,502 277,507 756
28 mars 20242 235,102 276,802 227,802 258,402 258,407 096
27 mars 20242 218,602 237,902 213,902 232,402 232,404 255
26 mars 20242 214,502 241,802 210,102 218,902 218,904 769
25 mars 20242 208,302 223,002 205,802 217,702 217,703 679
22 mars 20242 224,502 225,902 199,702 201,202 201,203 119
21 mars 20242 231,402 263,102 210,002 226,102 226,105 170
20 mars 20242 201,702 233,002 194,002 201,902 201,903 961
19 mars 20242 205,802 207,102 191,702 200,802 200,802 086
18 mars 20242 198,002 207,402 190,702 205,602 205,602 210
15 mars 20242 207,002 217,602 199,902 202,602 202,601 692
14 mars 20242 221,302 222,002 198,602 208,602 208,602 367
13 mars 20242 204,302 225,102 203,202 222,002 222,006 209
12 mars 20242 229,202 229,302 199,002 207,002 207,003 103
11 mars 20242 227,602 234,202 222,002 229,302 229,304 628
08 mars 20242 207,402 242,402 203,402 225,302 225,303 441
07 mars 20242 196,102 210,202 193,702 204,702 204,703 327
06 mars 20242 175,102 200,002 172,402 197,602 197,601 663
05 mars 20242 162,002 189,202 158,102 181,402 181,403 231
04 mars 20242 130,302 165,902 127,002 165,502 165,504 062
01 mars 20242 090,102 135,202 086,002 134,602 134,604 506
29 févr. 20242 081,902 097,802 075,002 093,102 093,101 415
28 févr. 20242 077,002 085,202 073,602 081,302 081,301 120
27 févr. 20242 078,802 086,202 077,602 082,702 082,701 703
26 févr. 20242 082,402 084,802 073,002 077,302 077,301 879
23 févr. 20242 073,502 091,202 065,602 087,702 087,702 078
22 févr. 20242 074,102 082,802 067,902 068,902 068,901 586
21 févr. 20242 074,102 080,502 070,002 072,402 072,401 134
20 févr. 20242 066,502 080,302 064,102 077,902 077,903 068
16 févr. 20242 054,302 065,202 045,202 062,402 062,401 754
15 févr. 20242 041,002 058,202 040,002 053,002 053,002 102
14 févr. 20242 044,102 045,602 036,002 042,402 042,403 382
13 févr. 20242 071,702 081,202 041,202 045,302 045,302 975
12 févr. 20242 076,402 078,602 063,502 071,002 071,002 122
09 févr. 20242 086,602 086,702 072,602 076,502 076,504 276
08 févr. 20242 090,102 090,502 073,302 085,402 085,402 597
07 févr. 20242 089,302 098,102 085,602 089,002 089,002 111
06 févr. 20242 081,302 091,802 077,302 088,802 088,801 594
05 févr. 20242 095,002 095,002 068,202 080,302 080,301 844
02 févr. 20242 108,102 111,402 081,702 090,902 090,904 140
01 févr. 20242 095,002 119,702 083,602 107,802 107,802 234
31 janv. 20242 091,402 110,302 086,002 104,102 104,103 426
30 janv. 20242 086,902 104,002 084,302 087,902 087,902 304
29 janv. 20242 081,402 092,402 075,502 081,502 081,502 267
26 janv. 20242 077,502 081,002 071,402 072,802 072,801 174
25 janv. 20242 070,602 080,802 065,202 073,402 073,402 720
24 janv. 20242 085,502 093,202 068,202 071,802 071,801 978
23 janv. 20242 079,902 092,802 076,702 081,702 081,701 266
22 janv. 20242 086,102 089,002 073,602 078,102 078,101 220
19 janv. 20242 080,602 095,902 078,602 085,202 085,202 437
18 janv. 20242 066,402 080,802 063,902 077,502 077,50984
17 janv. 20242 087,302 091,402 061,202 062,402 062,402 564
16 janv. 20242 107,702 116,202 083,502 086,002 086,001 591
12 janv. 20242 090,202 120,602 090,102 107,202 107,203 754
11 janv. 20242 087,702 100,402 074,202 075,202 075,203 093
10 janv. 20242 093,102 101,802 083,002 084,102 084,101 557
09 janv. 20242 095,902 104,302 088,502 089,402 089,402 543
08 janv. 20242 108,702 109,402 082,602 089,702 089,701 852
05 janv. 20242 107,702 127,402 088,702 106,302 106,301 738
04 janv. 20242 105,202 113,202 100,002 106,502 106,501 556
03 janv. 20242 124,802 130,102 095,402 099,102 099,102 369
02 janv. 20242 131,102 142,002 121,502 130,002 130,001 361
29 déc. 20232 133,102 138,802 124,502 128,402 128,40964
28 déc. 20232 146,502 154,102 136,002 140,202 140,201 336
27 déc. 20232 132,602 149,902 130,802 149,502 149,50993
26 déc. 20232 123,902 131,702 121,802 126,002 126,00389
22 déc. 20232 120,402 138,602 114,302 125,202 125,201 805
21 déc. 20232 102,702 113,602 101,802 107,602 107,601 124
20 déc. 20232 107,502 112,802 100,102 104,002 104,001 447
19 déc. 20232 095,702 116,302 093,902 108,802 108,801 680
18 déc. 20232 088,702 103,602 087,202 096,902 096,901 422
15 déc. 20232 106,902 114,302 087,802 091,802 091,801 765
14 déc. 20232 095,602 117,702 095,602 100,202 100,202 565
13 déc. 20232 051,402 097,002 045,602 053,902 053,903 660
12 déc. 20232 057,802 066,902 049,002 049,702 049,704 399
11 déc. 20232 078,902 078,902 048,502 050,402 050,402 575
*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...