La bourse ferme dans 5 h 27 min

Gold Oct 24 (GCV24.CMX)

COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
2 355,00+0,10 (+0,00 %)
À partir de 05:30AM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242 377,002 379,802 355,002 355,002 355,00122
01 mai 20242 346,002 380,802 337,402 354,902 354,901 462
30 avr. 20242 391,002 391,002 341,602 346,502 346,501 462
29 avr. 20242 388,002 402,802 376,002 402,202 402,20343
26 avr. 20242 391,602 406,202 384,402 391,202 391,20808
25 avr. 20242 372,202 400,002 361,002 386,202 386,20537
24 avr. 20242 380,102 393,302 369,902 381,802 381,80368
23 avr. 20242 387,602 390,702 347,702 384,902 384,901 965
22 avr. 20242 448,502 448,502 382,402 389,702 389,701 157
19 avr. 20242 434,302 477,402 434,302 458,302 458,30421
18 avr. 20242 425,002 451,702 424,502 442,402 442,40852
17 avr. 20242 442,002 455,002 418,802 432,802 432,801 064
16 avr. 20242 443,702 457,502 424,102 452,302 452,30992
15 avr. 20242 414,402 446,702 385,002 427,402 427,401 005
12 avr. 20242 436,502 490,102 395,602 418,402 418,401 644
11 avr. 20242 396,402 439,002 395,702 416,802 416,802 078
10 avr. 20242 415,302 421,002 387,602 392,102 392,101 492
09 avr. 20242 400,602 425,302 400,602 405,402 405,402 001
08 avr. 20242 386,102 412,002 368,802 393,702 393,701 570
05 avr. 20242 352,602 390,602 328,002 387,802 387,801 471
04 avr. 20242 363,002 363,002 341,002 350,202 350,20939
03 avr. 20242 342,802 360,202 326,902 356,602 356,601 525
02 avr. 20242 311,502 342,202 309,402 323,202 323,201 025
01 avr. 20242 298,002 326,002 294,202 298,102 298,101 724
28 mars 20242 256,202 294,302 254,002 278,602 278,601 196
27 mars 20242 234,002 255,802 234,002 252,002 252,00497
26 mars 20242 234,002 260,802 230,002 238,302 238,30949
25 mars 20242 230,002 241,602 226,702 237,002 237,00278
22 mars 20242 243,802 243,802 219,202 220,202 220,20837
21 mars 20242 258,002 277,002 230,502 245,302 245,30761
20 mars 20242 220,002 249,702 214,802 221,102 221,10517
19 mars 20242 223,002 225,002 214,002 220,102 220,10801
18 mars 20242 218,402 225,602 210,402 224,902 224,90200
15 mars 20242 229,402 235,602 221,902 221,902 221,90328
14 mars 20242 240,102 240,102 219,602 227,702 227,70444
13 mars 20242 222,402 245,402 222,402 241,102 241,10807
12 mars 20242 242,202 243,502 217,302 225,802 225,80331
11 mars 20242 249,202 249,502 241,902 248,102 248,101 009
08 mars 20242 219,302 260,802 219,302 243,902 243,90639
07 mars 20242 214,202 229,502 213,502 223,302 223,30606
06 mars 20242 193,902 217,002 192,302 216,202 216,20785
05 mars 20242 180,302 205,902 178,702 200,102 200,10938
04 mars 20242 149,202 184,402 146,402 184,002 184,001 851
01 mars 20242 107,902 152,702 105,002 152,702 152,701 373
29 févr. 20242 100,902 115,102 095,202 111,102 111,10432
28 févr. 20242 096,302 101,402 091,202 099,002 099,00284
27 févr. 20242 097,202 104,702 096,002 100,602 100,60273
26 févr. 20242 098,202 101,302 091,602 095,102 095,10277
23 févr. 20242 090,202 109,002 083,902 105,402 105,40439
22 févr. 20242 092,502 100,702 085,802 086,702 086,70358
21 févr. 20242 090,002 098,302 087,602 090,002 090,00340
20 févr. 20242 088,002 097,202 082,402 095,402 095,40425
16 févr. 20242 071,002 082,802 064,802 080,002 080,00376
15 févr. 20242 061,002 075,302 058,902 070,302 070,30177
14 févr. 20242 058,402 061,902 056,302 059,802 059,80312
13 févr. 20242 088,802 098,002 060,502 062,802 062,801 033
12 févr. 20242 092,202 095,502 080,602 087,902 087,90733
09 févr. 20242 103,902 103,902 089,402 093,502 093,50924
08 févr. 20242 107,002 107,402 090,002 102,302 102,30338
07 févr. 20242 105,402 114,102 101,702 105,602 105,60213
06 févr. 20242 097,002 108,802 095,702 105,502 105,50217
05 févr. 20242 109,802 110,602 086,002 097,302 097,30706
02 févr. 20242 123,502 127,002 098,602 107,502 107,50837
01 févr. 20242 110,302 134,902 099,502 123,702 123,70645
31 janv. 20242 107,502 126,002 101,802 119,802 119,80708
30 janv. 20242 102,802 119,702 100,202 104,102 104,10445
29 janv. 20242 096,602 108,102 091,102 097,502 097,50278
26 janv. 20242 093,202 098,002 088,802 089,102 089,10349
25 janv. 20242 086,902 096,602 080,002 089,402 089,40188
24 janv. 20242 101,702 109,302 084,402 088,002 088,00277
23 janv. 20242 095,902 107,402 093,802 097,902 097,90445
22 janv. 20242 102,302 104,502 090,202 094,202 094,20378
19 janv. 20242 096,902 112,302 095,102 101,102 101,10222
18 janv. 20242 083,402 096,502 080,002 093,502 093,50128
17 janv. 20242 102,802 104,902 078,502 078,502 078,50610
16 janv. 20242 123,402 132,102 100,002 101,602 101,60740
12 janv. 20242 106,602 137,302 106,102 122,602 122,60606
11 janv. 20242 104,702 116,102 090,602 091,202 091,20417
10 janv. 20242 108,102 117,702 100,202 100,202 100,20159
09 janv. 20242 112,802 118,102 104,802 105,502 105,50504
08 janv. 20242 108,902 110,602 100,602 105,802 105,80121
05 janv. 20242 123,302 142,302 105,402 122,402 122,40483
04 janv. 20242 122,402 129,402 122,402 122,502 122,50191
03 janv. 20242 140,402 144,102 112,002 115,102 115,10439
02 janv. 20242 152,502 157,902 140,002 145,802 145,80744
29 déc. 20232 148,202 155,102 140,602 144,202 144,2083
28 déc. 20232 161,502 169,402 150,002 156,002 156,00682
27 déc. 20232 147,702 166,602 146,302 165,102 165,10318
26 déc. 20232 139,902 147,502 138,202 141,802 141,80126
22 déc. 20232 132,602 153,802 130,802 140,802 140,80214
21 déc. 20232 118,302 129,302 116,902 123,202 123,20470
20 déc. 20232 122,102 123,002 116,502 120,102 120,10137
19 déc. 20232 113,202 131,802 109,702 124,902 124,90299
18 déc. 20232 107,202 118,102 104,702 112,702 112,70415
15 déc. 20232 123,402 130,402 107,602 107,602 107,60168
14 déc. 20232 122,302 133,202 113,602 116,102 116,10960
13 déc. 20232 068,302 103,102 063,302 070,302 070,30385
12 déc. 20232 071,702 080,002 065,602 066,202 066,201 724
11 déc. 20232 087,902 088,302 067,202 067,202 067,20436
08 déc. 20232 118,502 122,302 088,202 088,202 088,20333
*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...