Marchés français ouverture 4 h 8 min

Gold Oct 25 (GCV25.CMX)

COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
2 545,30-9,10 (-0,36 %)
À partir de 08:19AM EDT. Marché ouvert.
Durée:
16 mai 2023 - 16 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 20242 554,402 554,402 554,402 554,402 554,40-
15 mai 20242 562,702 562,702 562,702 562,702 562,70-
14 mai 20242 527,602 527,602 527,602 527,602 527,60-
13 mai 20242 510,702 510,702 510,702 510,702 510,70-
10 mai 20242 545,302 545,302 542,302 542,302 542,301
09 mai 20242 505,302 505,302 505,302 505,302 505,30-
08 mai 20242 488,202 488,202 488,202 488,202 488,20-
07 mai 20242 489,602 489,602 489,602 489,602 489,60-
06 mai 20242 496,802 496,802 496,802 496,802 496,80-
03 mai 20242 473,102 473,102 473,102 473,102 473,1010
02 mai 20242 476,102 476,102 476,102 476,102 476,10-
01 mai 20242 477,502 477,502 477,502 477,502 477,501
30 avr. 20242 469,102 469,102 469,102 469,102 469,105
29 avr. 20242 524,702 524,702 524,702 524,702 524,70-
26 avr. 20242 513,702 513,702 513,702 513,702 513,7025
25 avr. 20242 507,002 507,002 507,002 507,002 507,0027
24 avr. 20242 504,002 504,002 504,002 504,002 504,0010
23 avr. 20242 507,202 507,202 507,202 507,202 507,203
22 avr. 20242 531,302 531,302 513,002 513,002 513,003
19 avr. 20242 582,502 582,502 582,502 582,502 582,50-
18 avr. 20242 552,902 566,302 552,902 566,302 566,301
17 avr. 20242 557,802 557,802 556,902 556,902 556,903
16 avr. 20242 575,802 575,802 575,802 575,802 575,80-
15 avr. 20242 550,302 550,302 550,302 550,302 550,30-
12 avr. 20242 540,502 540,502 540,502 540,502 540,50-
11 avr. 20242 537,202 537,202 537,202 537,202 537,20-
10 avr. 20242 511,502 511,502 511,502 511,502 511,501
09 avr. 20242 521,002 521,002 521,002 521,002 521,002
08 avr. 20242 508,302 508,302 508,302 508,302 508,30-
05 avr. 20242 501,202 501,202 501,202 501,202 501,20-
04 avr. 20242 462,402 462,402 462,402 462,402 462,40-
03 avr. 20242 467,902 467,902 467,902 467,902 467,90-
02 avr. 20242 426,202 439,202 426,102 433,502 433,5018
01 avr. 20242 431,202 431,202 406,102 406,102 406,103
28 mars 20242 383,902 383,902 383,902 383,902 383,90-
27 mars 20242 356,302 356,302 356,302 356,302 356,30-
26 mars 20242 342,302 342,302 342,302 342,302 342,30-
25 mars 20242 340,502 340,502 340,502 340,502 340,50-
22 mars 20242 323,402 323,402 323,402 323,402 323,40-
21 mars 20242 349,002 349,002 349,002 349,002 349,00-
20 mars 20242 324,702 345,802 324,702 324,702 324,701
19 mars 20242 324,102 324,102 324,102 324,102 324,10-
18 mars 20242 328,602 328,602 328,602 328,602 328,60-
15 mars 20242 322,602 322,602 322,602 322,602 322,60-
14 mars 20242 327,302 327,302 327,302 327,302 327,30-
13 mars 20242 339,802 339,802 339,802 339,802 339,80-
12 mars 20242 324,102 324,102 324,102 324,102 324,10-
11 mars 20242 345,402 345,402 345,402 345,402 345,40-
08 mars 20242 345,302 355,802 341,102 341,102 341,102
07 mars 20242 315,702 320,202 315,702 320,202 320,201
06 mars 20242 312,702 312,702 312,702 312,702 312,70-
05 mars 20242 296,402 296,402 296,402 296,402 296,40-
04 mars 20242 280,002 280,002 280,002 280,002 280,00-
01 mars 20242 214,302 247,402 209,402 247,402 247,403
29 févr. 20242 205,802 205,802 205,802 205,802 205,80-
28 févr. 20242 193,702 193,702 193,702 193,702 193,70-
27 févr. 20242 194,802 194,802 194,802 194,802 194,80-
26 févr. 20242 188,702 188,702 188,702 188,702 188,70-
23 févr. 20242 198,402 198,402 198,402 198,402 198,404
22 févr. 20242 179,302 179,302 179,302 179,302 179,30-
21 févr. 20242 182,402 182,402 182,402 182,402 182,40-
20 févr. 20242 187,102 187,102 187,102 187,102 187,10-
16 févr. 20242 171,702 171,702 171,702 171,702 171,70-
15 févr. 20242 160,902 160,902 160,902 160,902 160,90-
14 févr. 20242 150,502 150,502 150,502 150,502 150,50-
13 févr. 20242 152,102 152,102 152,102 152,102 152,102
12 févr. 20242 175,902 175,902 175,902 175,902 175,90-
09 févr. 20242 181,002 181,002 181,002 181,002 181,005
08 févr. 20242 189,302 189,302 189,302 189,302 189,30-
07 févr. 20242 192,602 192,602 192,602 192,602 192,601
06 févr. 20242 192,502 192,502 192,502 192,502 192,503
05 févr. 20242 179,502 184,502 179,502 184,502 184,505
02 févr. 20242 194,402 194,402 194,402 194,402 194,402
01 févr. 20242 208,202 208,202 208,202 208,202 208,20-
31 janv. 20242 208,802 208,802 204,502 204,502 204,504
30 janv. 20242 199,502 199,502 189,902 189,902 189,902
29 janv. 20242 182,702 182,702 182,702 182,702 182,70-
26 janv. 20242 174,102 174,102 174,102 174,102 174,10-
25 janv. 20242 174,102 174,102 174,102 174,102 174,10-
24 janv. 20242 172,902 172,902 172,902 172,902 172,90-
23 janv. 20242 182,802 182,802 182,802 182,802 182,80-
22 janv. 20242 179,002 179,002 179,002 179,002 179,00-
19 janv. 20242 186,002 186,002 186,002 186,002 186,00-
18 janv. 20242 177,502 177,502 177,502 177,502 177,50-
17 janv. 20242 162,502 162,502 162,502 162,502 162,50-
16 janv. 20242 184,702 184,702 184,702 184,702 184,70-
12 janv. 20242 206,502 206,502 206,502 206,502 206,50-
11 janv. 20242 177,602 177,602 177,602 177,602 177,60-
10 janv. 20242 186,802 186,802 186,802 186,802 186,80-
09 janv. 20242 192,302 192,302 192,302 192,302 192,30-
08 janv. 20242 192,302 192,302 192,302 192,302 192,30-
05 janv. 20242 208,902 208,902 208,902 208,902 208,90-
04 janv. 20242 209,002 209,002 209,002 209,002 209,00-
03 janv. 20242 201,602 201,602 201,602 201,602 201,60-
02 janv. 20242 232,202 232,202 232,202 232,202 232,20-
29 déc. 20232 230,502 230,502 230,502 230,502 230,50-
28 déc. 20232 242,202 242,202 242,202 242,202 242,20-
27 déc. 20232 251,302 251,302 251,302 251,302 251,30-
26 déc. 20232 228,202 228,202 228,202 228,202 228,20-
22 déc. 20232 227,602 227,602 227,602 227,602 227,60-
*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...